PT Surya Citra Media Tbk SCMA
IDX · Indonesia · Consumer Services
IDR 171.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 171.00 | 0.00% | IDR 173.00 | IDR 174.00 | IDR 169.00 | 44.48M |
| 2026-09-30 | IDR 171.00 | 0.00% | IDR 171.00 | IDR 177.00 | IDR 169.00 | 48.48M |
| 2026-09-29 | IDR 171.00 | +2.40% | IDR 167.00 | IDR 173.00 | IDR 161.00 | 59.37M |
| 2026-09-28 | IDR 167.00 | -2.34% | IDR 169.00 | IDR 173.00 | IDR 167.00 |
| 43.52M |
| 2026-09-25 | IDR 171.00 | -1.16% | IDR 173.00 | IDR 176.00 | IDR 170.00 | 31.70M |
| 2026-09-24 | IDR 173.00 | -3.35% | IDR 179.00 | IDR 182.00 | IDR 172.00 | 59.26M |
| 2026-09-23 | IDR 179.00 | +1.13% | IDR 177.00 | IDR 183.00 | IDR 177.00 | 63.14M |
| 2026-09-22 | IDR 177.00 | -2.75% | IDR 182.00 | IDR 184.00 | IDR 176.00 | 87.41M |
| 2026-09-21 | IDR 182.00 | -1.09% | IDR 185.00 | IDR 188.00 | IDR 181.00 | 140.54M |
| 2026-09-18 | IDR 184.00 | -6.12% | IDR 196.00 | IDR 197.00 | IDR 184.00 | 438.33M |
| 2026-09-17 | IDR 196.00 | +0.51% | IDR 196.00 | IDR 197.00 | IDR 193.00 | 22.68M |
| 2026-09-16 | IDR 195.00 | 0.00% | IDR 195.00 | IDR 198.00 | IDR 195.00 | 23.60M |
| 2026-09-15 | IDR 195.00 | -2.01% | IDR 199.00 | IDR 200.00 | IDR 195.00 | 25.71M |
| 2026-09-14 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 200.00 | IDR 194.00 | 49.51M |
| 2026-09-11 | IDR 199.00 | -1.49% | IDR 202.00 | IDR 202.00 | IDR 198.00 | 43.17M |
| 2026-09-10 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 206.00 | IDR 200.00 | 34.27M |
| 2026-09-09 | IDR 204.00 | +0.99% | IDR 204.00 | IDR 206.00 | IDR 202.00 | 27.34M |
| 2026-09-08 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 202.00 | 34.06M |
| 2026-09-07 | IDR 202.00 | -0.98% | IDR 202.00 | IDR 204.00 | IDR 200.00 | 37.83M |
| 2026-09-04 | IDR 204.00 | -1.92% | IDR 208.00 | IDR 210.00 | IDR 204.00 | 32.78M |
| 2026-09-03 | IDR 208.00 | +2.97% | IDR 204.00 | IDR 208.00 | IDR 202.00 | 43.28M |
| 2026-09-02 | IDR 202.00 | -0.98% | IDR 206.00 | IDR 206.00 | IDR 202.00 | 27.14M |
| 2026-09-01 | IDR 204.00 | +2.00% | IDR 202.00 | IDR 204.00 | IDR 200.00 | 32.22M |
| 2026-08-31 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 204.00 | IDR 200.00 | 27.44M |
| 2026-08-28 | IDR 202.00 | -0.98% | IDR 206.00 | IDR 208.00 | IDR 200.00 | 44.81M |
| 2026-08-27 | IDR 204.00 | 0.00% | IDR 200.00 | IDR 206.00 | IDR 199.00 | 76.01M |
| 2026-08-26 | IDR 204.00 | -2.86% | IDR 218.00 | IDR 222.00 | IDR 204.00 | 117.79M |
| 2026-08-25 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 210.00 | 0 |
| 2026-08-24 | IDR 210.00 | -2.78% | IDR 214.00 | IDR 214.00 | IDR 208.00 | 36.58M |
| 2026-08-21 | IDR 216.00 | -1.82% | IDR 222.00 | IDR 224.00 | IDR 212.00 | 50.50M |
| 2026-08-20 | IDR 220.00 | +5.77% | IDR 210.00 | IDR 224.00 | IDR 206.00 | 137.79M |
| 2026-08-19 | IDR 208.00 | +1.96% | IDR 204.00 | IDR 218.00 | IDR 204.00 | 90.59M |
| 2026-08-18 | IDR 204.00 | +2.00% | IDR 202.00 | IDR 206.00 | IDR 200.00 | 40.81M |
| 2026-08-14 | IDR 200.00 | +0.50% | IDR 199.00 | IDR 202.00 | IDR 199.00 | 20.44M |
| 2026-08-13 | IDR 199.00 | -0.50% | IDR 202.00 | IDR 202.00 | IDR 198.00 | 42.26M |
| 2026-08-12 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 204.00 | IDR 199.00 | 23.24M |
| 2026-08-11 | IDR 200.00 | -1.96% | IDR 206.00 | IDR 206.00 | IDR 198.00 | 43.57M |
| 2026-08-10 | IDR 204.00 | 0.00% | IDR 208.00 | IDR 214.00 | IDR 202.00 | 86.02M |
| 2026-08-07 | IDR 204.00 | +0.99% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 28.99M |
| 2026-08-06 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 206.00 | IDR 202.00 | 19.02M |
| 2026-08-05 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 202.00 | 42.34M |
| 2026-08-04 | IDR 204.00 | +0.99% | IDR 204.00 | IDR 206.00 | IDR 200.00 | 32.08M |
| 2026-08-03 | IDR 202.00 | -2.88% | IDR 208.00 | IDR 210.00 | IDR 200.00 | 40.48M |
| 2026-07-31 | IDR 208.00 | +5.05% | IDR 200.00 | IDR 210.00 | IDR 199.00 | 52.85M |
| 2026-07-30 | IDR 198.00 | +2.06% | IDR 194.00 | IDR 200.00 | IDR 194.00 | 24.73M |
| 2026-07-29 | IDR 194.00 | -2.51% | IDR 199.00 | IDR 202.00 | IDR 192.00 | 56.33M |
| 2026-07-28 | IDR 199.00 | -0.50% | IDR 200.00 | IDR 202.00 | IDR 197.00 | 27.26M |
| 2026-07-27 | IDR 200.00 | +1.01% | IDR 198.00 | IDR 202.00 | IDR 196.00 | 23.38M |
| 2026-07-24 | IDR 198.00 | -4.81% | IDR 206.00 | IDR 206.00 | IDR 196.00 | 76.80M |
| 2026-07-23 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 218.00 | IDR 206.00 | 127.36M |
| 2026-07-22 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 27.77M |
| 2026-07-21 | IDR 210.00 | +2.94% | IDR 204.00 | IDR 210.00 | IDR 204.00 | 31.10M |
| 2026-07-20 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 210.00 | IDR 202.00 | 48.66M |
| 2026-07-17 | IDR 206.00 | -1.90% | IDR 212.00 | IDR 212.00 | IDR 204.00 | 33.42M |
| 2026-07-16 | IDR 210.00 | +1.94% | IDR 206.00 | IDR 214.00 | IDR 206.00 | 30.61M |
| 2026-07-15 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 204.00 | 16.66M |
| 2026-07-14 | IDR 206.00 | +0.98% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 31.29M |
| 2026-07-13 | IDR 204.00 | -1.92% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 28.18M |
| 2026-07-10 | IDR 208.00 | -1.89% | IDR 216.00 | IDR 216.00 | IDR 206.00 | 17.39M |
| 2026-07-09 | IDR 212.00 | +0.95% | IDR 208.00 | IDR 212.00 | IDR 204.00 | 24.95M |
| 2026-07-08 | IDR 210.00 | -1.87% | IDR 214.00 | IDR 216.00 | IDR 208.00 | 21.67M |
| 2026-07-07 | IDR 214.00 | +1.90% | IDR 212.00 | IDR 218.00 | IDR 208.00 | 36.92M |
| 2026-07-06 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 214.00 | IDR 204.00 | 21.19M |
| 2026-07-03 | IDR 210.00 | +6.06% | IDR 200.00 | IDR 214.00 | IDR 200.00 | 48.13M |
| 2026-07-02 | IDR 198.00 | -0.50% | IDR 200.00 | IDR 206.00 | IDR 198.00 | 47.05M |
| 2026-07-01 | IDR 199.00 | +0.51% | IDR 199.00 | IDR 206.00 | IDR 196.00 | 35.54M |
| 2026-06-30 | IDR 198.00 | -1.98% | IDR 204.00 | IDR 204.00 | IDR 192.00 | 55.98M |
| 2026-06-29 | IDR 202.00 | -1.94% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 21.52M |
| 2026-06-26 | IDR 206.00 | -4.63% | IDR 218.00 | IDR 218.00 | IDR 200.00 | 58.34M |
| 2026-06-25 | IDR 216.00 | 0.00% | IDR 218.00 | IDR 222.00 | IDR 210.00 | 85.90M |
| 2026-06-24 | IDR 216.00 | +9.09% | IDR 202.00 | IDR 234.00 | IDR 199.00 | 265.28M |
| 2026-06-23 | IDR 198.00 | +1.02% | IDR 197.00 | IDR 206.00 | IDR 194.00 | 27.26M |
| 2026-06-22 | IDR 196.00 | -2.00% | IDR 202.00 | IDR 202.00 | IDR 194.00 | 16.01M |
| 2026-06-19 | IDR 200.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 198.00 | 67.36M |
| 2026-06-18 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 204.00 | IDR 197.00 | 19.58M |
| 2026-06-17 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 210.00 | IDR 200.00 | 39.54M |
| 2026-06-15 | IDR 202.00 | +1.00% | IDR 204.00 | IDR 210.00 | IDR 200.00 | 68.95M |
| 2026-06-12 | IDR 200.00 | +3.09% | IDR 198.00 | IDR 206.00 | IDR 196.00 | 35.26M |
| 2026-06-11 | IDR 194.00 | -3.00% | IDR 202.00 | IDR 208.00 | IDR 190.00 | 41.90M |
| 2026-06-10 | IDR 200.00 | -3.85% | IDR 206.00 | IDR 210.00 | IDR 196.00 | 45.56M |
| 2026-06-09 | IDR 208.00 | +16.20% | IDR 175.00 | IDR 208.00 | IDR 165.00 | 80.11M |
| 2026-06-08 | IDR 179.00 | -7.25% | IDR 186.00 | IDR 191.00 | IDR 179.00 | 30.75M |
| 2026-06-05 | IDR 193.00 | -2.53% | IDR 197.00 | IDR 206.00 | IDR 182.00 | 37.87M |
| 2026-06-04 | IDR 198.00 | -8.33% | IDR 206.00 | IDR 208.00 | IDR 185.00 | 67.92M |
| 2026-06-03 | IDR 216.00 | -6.09% | IDR 230.00 | IDR 232.00 | IDR 212.00 | 69.57M |
| 2026-06-02 | IDR 230.00 | +1.77% | IDR 228.00 | IDR 232.00 | IDR 224.00 | 27.17M |
| 2026-05-29 | IDR 226.00 | -0.88% | IDR 226.00 | IDR 230.00 | IDR 220.00 | 22.63M |
| 2026-05-28 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 228.00 | 0 |
| 2026-05-27 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 228.00 | 0 |
| 2026-05-26 | IDR 228.00 | -0.87% | IDR 230.00 | IDR 232.00 | IDR 226.00 | 27.14M |