PT Selaras Citra Nusantara Perkasa Tbk(ID:SCNP)
Rp159.00+1.00 (+0.63%)
ID:SCNP
PT Selaras Citra Nusantara Perkasa Tbk historical prices
Rp159.00
At close:+1.00 (+0.63%)
PT Selaras Citra Nusantara Perkasa Tbk (SCNP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 160.00 | 160.00 | 152.00 | 159.00 | 159.00 | +0.63% | 126,100 | 0.15 |
| Nov 10, 2026 | 158.00 | 160.00 | 154.00 | 158.00 | 158.00 | +0.64% | 47,900 | 0.06 |
| Nov 09, 2026 | 154.00 | 158.00 | 154.00 | 157.00 | 157.00 | 0.00% | 20,400 | 0.02 |
| Nov 06, 2026 | 157.00 | 158.00 | 151.00 | 157.00 | 157.00 | 0.00% | 180,800 | 0.20 |
| Nov 05, 2026 | 156.00 | 158.00 | 151.00 | 157.00 | 157.00 | 0.00% | 223,000 | 0.25 |
| Nov 04, 2026 | 150.00 | 157.00 | 145.00 | 157.00 | 157.00 | +1.29% | 267,100 | 0.30 |
| Nov 03, 2026 | 151.00 | 158.00 | 150.00 | 155.00 | 155.00 | 0.00% | 9,800 | 0.01 |
| Nov 02, 2026 | 150.00 | 155.00 | 148.00 | 155.00 | 155.00 | +1.31% | 156,000 | 0.17 |
| Oct 30, 2026 | 158.00 | 158.00 | 152.00 | 153.00 | 153.00 | -1.29% | 156,500 | 0.17 |
| Oct 29, 2026 | 148.00 | 157.00 | 148.00 | 155.00 | 155.00 | +0.65% | 170,400 | 0.18 |
| Oct 28, 2026 | 152.00 | 155.00 | 144.00 | 154.00 | 154.00 | +1.32% | 74,800 | 0.08 |
| Oct 27, 2026 | 159.00 | 159.00 | 149.00 | 152.00 | 152.00 | -1.30% | 351,300 | 0.36 |
| Oct 26, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -3.14% | 155,800 | 0.11 |
| Oct 23, 2026 | 161.00 | 161.00 | 156.00 | 159.00 | 159.00 | -1.24% | 80,100 | 0.06 |
| Oct 22, 2026 | 163.00 | 163.00 | 158.00 | 161.00 | 161.00 | -0.62% | 575,200 | 0.42 |
| Oct 21, 2026 | 166.00 | 166.00 | 155.00 | 162.00 | 162.00 | -1.22% | 1,400,100 | 1.03 |
| Oct 20, 2026 | 159.00 | 165.00 | 158.00 | 164.00 | 164.00 | +4.46% | 183,300 | 0.14 |
| Oct 19, 2026 | 154.00 | 157.00 | 144.00 | 157.00 | 157.00 | +1.95% | 924,600 | 0.69 |
| Oct 16, 2026 | 164.00 | 164.00 | 143.00 | 154.00 | 154.00 | -8.33% | 812,200 | 0.60 |
| Oct 15, 2026 | 166.00 | 170.00 | 164.00 | 168.00 | 168.00 | +2.44% | 996,700 | 0.74 |
| Oct 14, 2026 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | -1.20% | 679,400 | 0.50 |
| Oct 13, 2026 | 165.00 | 171.00 | 165.00 | 166.00 | 166.00 | +0.61% | 1,137,200 | 0.84 |
| Oct 12, 2026 | 166.00 | 171.00 | 161.00 | 165.00 | 165.00 | 0.00% | 974,400 | 0.73 |
| Oct 09, 2026 | 165.00 | 177.00 | 161.00 | 165.00 | 165.00 | 0.00% | 1,703,900 | 1.30 |
| Oct 08, 2026 | 168.00 | 170.00 | 164.00 | 165.00 | 165.00 | +0.61% | 554,700 | 0.43 |
| Oct 07, 2026 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.20% | 123,600 | 0.09 |
| Oct 06, 2026 | 162.00 | 168.00 | 160.00 | 166.00 | 166.00 | +2.47% | 775,200 | 0.60 |
| Oct 05, 2026 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 0.00% | 483,800 | 0.38 |
| Oct 02, 2026 | 162.00 | 183.00 | 159.00 | 162.00 | 162.00 | +0.62% | 6,299,000 | 5.31 |
| Oct 01, 2026 | 161.00 | 171.00 | 159.00 | 161.00 | 161.00 | 0.00% | 796,000 | 0.67 |
| Sep 30, 2026 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.23% | 150,500 | 0.13 |
| Sep 29, 2026 | 160.00 | 169.00 | 159.00 | 163.00 | 163.00 | +1.88% | 434,600 | 0.37 |
| Sep 28, 2026 | 164.00 | 171.00 | 156.00 | 160.00 | 160.00 | -2.44% | 669,300 | 0.57 |
| Sep 25, 2026 | 162.00 | 165.00 | 159.00 | 164.00 | 164.00 | +0.61% | 644,900 | 0.56 |
| Sep 24, 2026 | 163.00 | 175.00 | 162.00 | 163.00 | 163.00 | -0.61% | 1,581,100 | 1.40 |
| Sep 23, 2026 | 163.00 | 169.00 | 160.00 | 164.00 | 164.00 | +0.61% | 747,200 | 0.67 |
| Sep 22, 2026 | 169.00 | 170.00 | 161.00 | 163.00 | 163.00 | -2.98% | 1,382,400 | 1.26 |
| Sep 21, 2026 | 159.00 | 204.00 | 158.00 | 168.00 | 168.00 | +5.66% | 14,656,100 | 16.97 |
| Sep 18, 2026 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | +1.92% | 293,600 | 0.34 |
| Sep 17, 2026 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | 0.00% | 208,600 | 0.24 |
| Sep 16, 2026 | 157.00 | 160.00 | 155.00 | 156.00 | 156.00 | 0.00% | 357,300 | 0.41 |
| Sep 15, 2026 | 155.00 | 166.00 | 154.00 | 156.00 | 156.00 | +0.65% | 719,400 | 0.83 |
| Sep 14, 2026 | 153.00 | 158.00 | 153.00 | 155.00 | 155.00 | +1.31% | 345,100 | 0.38 |
| Sep 11, 2026 | 155.00 | 175.00 | 151.00 | 153.00 | 153.00 | -1.29% | 4,654,000 | 5.58 |
| Sep 10, 2026 | 156.00 | 161.00 | 154.00 | 155.00 | 155.00 | -0.64% | 283,200 | 0.34 |
| Sep 09, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 0.00% | 240,100 | 0.29 |
| Sep 08, 2026 | 156.00 | 160.00 | 150.00 | 156.00 | 156.00 | 0.00% | 415,900 | 0.50 |
| Sep 07, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 0.00% | 296,500 | 0.36 |
| Sep 04, 2026 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | -0.64% | 241,600 | 0.29 |
| Sep 03, 2026 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | -0.63% | 148,000 | 0.18 |
