PT Surya Citra Media Tbk(ID:SCMA)
Rp132.00+1.00 (+0.76%)
ID:SCMA
PT Surya Citra Media Tbk historical prices
Rp132.00
At close:+1.00 (+0.76%)
PT Surya Citra Media Tbk (SCMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | +0.76% | 18,152,301 | 0.30 |
| Nov 10, 2026 | 135.00 | 137.00 | 131.00 | 131.00 | 131.00 | -3.68% | 50,734,398 | 0.84 |
| Nov 09, 2026 | 136.00 | 139.00 | 133.00 | 134.00 | 134.00 | -1.47% | 37,621,898 | 0.63 |
| Nov 06, 2026 | 130.00 | 136.00 | 129.00 | 136.00 | 136.00 | +2.26% | 31,418,500 | 0.52 |
| Nov 05, 2026 | 132.00 | 139.00 | 132.00 | 133.00 | 133.00 | +2.31% | 65,346,102 | 1.08 |
| Nov 04, 2026 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | +2.36% | 31,348,801 | 0.52 |
| Nov 03, 2026 | 137.00 | 138.00 | 126.00 | 127.00 | 127.00 | -5.93% | 64,587,699 | 1.08 |
| Nov 02, 2026 | 131.00 | 138.00 | 129.00 | 135.00 | 135.00 | +3.85% | 80,113,508 | 1.35 |
| Oct 30, 2026 | 122.00 | 130.00 | 121.00 | 130.00 | 130.00 | 0.00% | 133,310,590 | 2.32 |
| Oct 29, 2026 | 140.00 | 142.00 | 130.00 | 130.00 | 130.00 | -6.47% | 69,746,400 | 1.22 |
| Oct 28, 2026 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | -0.43% | 68,308,700 | 1.20 |
| Oct 27, 2026 | 155.00 | 155.00 | 147.00 | 148.00 | 139.60 | -4.52% | 218,722,900 | 4.07 |
| Oct 26, 2026 | 159.00 | 160.00 | 153.00 | 155.00 | 146.20 | -2.52% | 56,026,900 | 1.04 |
| Oct 23, 2026 | 156.00 | 160.00 | 155.00 | 159.00 | 149.98 | +2.58% | 41,896,300 | 0.78 |
| Oct 22, 2026 | 150.00 | 158.00 | 149.00 | 155.00 | 146.20 | 0.00% | 42,959,500 | 0.81 |
| Oct 21, 2026 | 154.00 | 156.00 | 149.00 | 155.00 | 146.20 | +0.65% | 60,249,900 | 1.13 |
| Oct 20, 2026 | 141.00 | 155.00 | 141.00 | 154.00 | 145.26 | +11.59% | 86,320,600 | 1.59 |
| Oct 19, 2026 | 138.00 | 144.00 | 138.00 | 138.00 | 130.17 | -6.76% | 171,307,800 | 3.30 |
| Oct 16, 2026 | 148.00 | 159.00 | 148.00 | 148.00 | 139.60 | -14.45% | 77,615,400 | 1.52 |
| Oct 15, 2026 | 172.00 | 174.00 | 169.00 | 173.00 | 163.18 | 0.00% | 34,549,300 | 0.67 |
| Oct 14, 2026 | 176.00 | 177.00 | 172.00 | 173.00 | 163.18 | -1.70% | 51,061,800 | 1.00 |
| Oct 13, 2026 | 176.00 | 178.00 | 174.00 | 176.00 | 166.01 | -0.57% | 17,378,100 | 0.34 |
| Oct 12, 2026 | 180.00 | 182.00 | 175.00 | 177.00 | 166.95 | -1.67% | 35,681,200 | 0.70 |
| Oct 09, 2026 | 179.00 | 181.00 | 176.00 | 180.00 | 169.78 | +0.56% | 19,521,600 | 0.38 |
| Oct 08, 2026 | 179.00 | 181.00 | 178.00 | 179.00 | 168.84 | 0.00% | 27,227,200 | 0.53 |
| Oct 07, 2026 | 182.00 | 182.00 | 178.00 | 179.00 | 168.84 | -1.11% | 21,105,500 | 0.41 |
| Oct 06, 2026 | 180.00 | 182.00 | 178.00 | 181.00 | 170.73 | +1.12% | 35,141,500 | 0.69 |
| Oct 05, 2026 | 172.00 | 181.00 | 172.00 | 179.00 | 168.84 | +4.07% | 51,022,900 | 1.01 |
| Oct 02, 2026 | 172.00 | 175.00 | 170.00 | 172.00 | 162.24 | +0.58% | 30,721,500 | 0.61 |
| Oct 01, 2026 | 173.00 | 174.00 | 169.00 | 171.00 | 161.29 | 0.00% | 44,482,400 | 0.89 |
| Sep 30, 2026 | 171.00 | 177.00 | 169.00 | 171.00 | 161.29 | 0.00% | 48,481,800 | 0.97 |
| Sep 29, 2026 | 167.00 | 173.00 | 161.00 | 171.00 | 161.29 | +2.40% | 59,367,700 | 1.19 |
| Sep 28, 2026 | 169.00 | 173.00 | 167.00 | 167.00 | 157.52 | -2.34% | 43,517,800 | 0.87 |
| Sep 25, 2026 | 173.00 | 176.00 | 170.00 | 171.00 | 161.29 | -1.16% | 31,697,000 | 0.63 |
| Sep 24, 2026 | 179.00 | 182.00 | 172.00 | 173.00 | 163.18 | -3.35% | 59,257,100 | 1.19 |
| Sep 23, 2026 | 177.00 | 183.00 | 177.00 | 179.00 | 168.84 | +1.13% | 63,135,600 | 1.27 |
| Sep 22, 2026 | 182.00 | 184.00 | 176.00 | 177.00 | 166.95 | -2.75% | 87,412,500 | 1.76 |
| Sep 21, 2026 | 185.00 | 188.00 | 181.00 | 182.00 | 171.67 | -1.09% | 140,536,000 | 2.73 |
| Sep 18, 2026 | 196.00 | 197.00 | 184.00 | 184.00 | 173.56 | -6.12% | 438,326,400 | 9.73 |
| Sep 17, 2026 | 196.00 | 197.00 | 193.00 | 196.00 | 184.88 | +0.51% | 22,675,500 | 0.50 |
| Sep 16, 2026 | 195.00 | 198.00 | 195.00 | 195.00 | 183.93 | 0.00% | 23,595,900 | 0.52 |
| Sep 15, 2026 | 199.00 | 200.00 | 195.00 | 195.00 | 183.93 | -2.01% | 25,707,200 | 0.56 |
| Sep 14, 2026 | 199.00 | 200.00 | 194.00 | 199.00 | 187.71 | 0.00% | 49,507,100 | 1.09 |
| Sep 11, 2026 | 202.00 | 202.00 | 198.00 | 199.00 | 187.71 | -1.49% | 43,166,500 | 0.97 |
| Sep 10, 2026 | 204.00 | 206.00 | 200.00 | 202.00 | 190.54 | -0.98% | 34,266,700 | 0.76 |
| Sep 09, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 192.42 | +0.99% | 27,341,900 | 0.60 |
| Sep 08, 2026 | 202.00 | 204.00 | 202.00 | 202.00 | 190.54 | 0.00% | 34,057,800 | 0.75 |
| Sep 07, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 190.54 | -0.98% | 37,832,800 | 0.83 |
| Sep 04, 2026 | 208.00 | 210.00 | 204.00 | 204.00 | 192.42 | -1.92% | 32,779,102 | 0.71 |
| Sep 03, 2026 | 204.00 | 208.00 | 202.00 | 208.00 | 196.19 | +2.97% | 43,277,400 | 0.94 |
