PT Selaras Citra Nusantara Perkasa Tbk (SCNP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 149.00 | 161.00 | 149.00 | 151.00 | 151.00 | 97,400 |
| 27 June 2024 | 168.00 | 175.00 | 147.00 | 149.00 | 149.00 | 450,800 |
| 26 June 2024 | 182.00 | 236.00 | 166.00 | 175.00 | 175.00 | 1,122,100 |
| 25 June 2024 | 133.00 | 180.00 | 125.00 | 177.00 | 177.00 | 238,700 |
| 24 June 2024 | 130.00 | 143.00 | 113.00 | 134.00 | 134.00 | 26,700 |
| 21 June 2024 | 158.00 | 159.00 | 119.00 | 130.00 | 130.00 | 247,200 |
| 20 June 2024 | 160.00 | 160.00 | 131.00 | 159.00 | 159.00 | 15,000 |
| 19 June 2024 | 183.00 | 183.00 | 116.00 | 170.00 | 170.00 | 1,600 |
| 14 June 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 3,600 |
| 13 June 2024 | 170.00 | 180.00 | 170.00 | 178.00 | 178.00 | 6,000 |
| 12 June 2024 | 173.00 | 180.00 | 165.00 | 166.00 | 166.00 | 3,000 |
| 11 June 2024 | 172.00 | 175.00 | 143.00 | 173.00 | 173.00 | 6,000 |
| 10 June 2024 | 176.00 | 176.00 | 153.00 | 170.00 | 170.00 | 19,500 |
| 07 June 2024 | 152.00 | 170.00 | 152.00 | 170.00 | 170.00 | 20,300 |
| 06 June 2024 | 170.00 | 176.00 | 170.00 | 170.00 | 170.00 | 6,500 |
| 05 June 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,100 |
| 04 June 2024 | 179.00 | 179.00 | 170.00 | 178.00 | 178.00 | 35,600 |
| 03 June 2024 | 180.00 | 180.00 | 170.00 | 179.00 | 179.00 | 16,400 |
| 31 May 2024 | 160.00 | 181.00 | 160.00 | 180.00 | 180.00 | 48,500 |
| 30 May 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,000 |
| 29 May 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4,100 |
| 28 May 2024 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 2,200 |
| 27 May 2024 | 157.00 | 157.00 | 149.00 | 157.00 | 157.00 | 5,800 |
| 22 May 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 12,600 |
| 21 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 11,200 |
| 20 May 2024 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 18,000 |
| 17 May 2024 | 155.00 | 175.00 | 145.00 | 155.00 | 155.00 | 11,800 |
| 16 May 2024 | 145.00 | 155.00 | 145.00 | 155.00 | 155.00 | 93,400 |
| 15 May 2024 | 155.00 | 156.00 | 145.00 | 155.00 | 155.00 | 20,500 |
| 14 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 27,600 |
| 13 May 2024 | 155.00 | 168.00 | 150.00 | 155.00 | 155.00 | 149,900 |
| 08 May 2024 | 138.00 | 173.00 | 120.00 | 155.00 | 155.00 | 104,400 |
| 07 May 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 200 |
| 06 May 2024 | 139.00 | 179.00 | 125.00 | 139.00 | 139.00 | 17,100 |
| 03 May 2024 | 152.00 | 156.00 | 138.00 | 139.00 | 139.00 | 67,500 |
| 03 May 2024 | 0.5 Dividend | |||||
| 02 May 2024 | 154.00 | 158.00 | 154.00 | 157.00 | 156.50 | 44,400 |
| 30 Apr 2024 | 182.00 | 214.00 | 152.00 | 154.00 | 153.51 | 256,500 |
| 29 Apr 2024 | 144.00 | 182.00 | 135.00 | 179.00 | 178.43 | 262,500 |
| 26 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | 1,000 |
| 25 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | - |
| 24 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | 800 |
| 23 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | - |
| 22 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | - |
| 19 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | - |
| 18 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | - |
| 17 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | - |
| 16 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | 46,000 |
| 05 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | - |
| 04 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | - |
| 03 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | - |
| 02 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | - |
| 01 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | 100 |
| 28 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | - |
| 27 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | 8,300 |
| 26 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.56 | 10,000 |
| 25 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.56 | - |
| 22 Mar 2024 | 139.00 | 139.00 | 137.00 | 139.00 | 138.56 | 2,900 |
| 21 Mar 2024 | 130.00 | 133.00 | 130.00 | 133.00 | 132.58 | 2,700 |
| 20 Mar 2024 | 135.00 | 142.00 | 131.00 | 132.00 | 131.58 | 8,200 |
| 19 Mar 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 143.54 | 1,100 |
| 18 Mar 2024 | 145.00 | 146.00 | 131.00 | 145.00 | 144.54 | 7,800 |
| 15 Mar 2024 | 145.00 | 145.00 | 144.00 | 145.00 | 144.54 | 55,600 |
| 14 Mar 2024 | 120.00 | 132.00 | 120.00 | 132.00 | 131.58 | 144,400 |
| 13 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.62 | 200 |
| 08 Mar 2024 | 125.00 | 125.00 | 120.00 | 120.00 | 119.62 | 5,200 |
| 07 Mar 2024 | 111.00 | 120.00 | 111.00 | 119.00 | 118.62 | 1,000 |
| 06 Mar 2024 | 122.00 | 122.00 | 113.00 | 113.00 | 112.64 | 33,500 |
| 05 Mar 2024 | 111.00 | 118.00 | 105.00 | 117.00 | 116.63 | 25,900 |
| 04 Mar 2024 | 118.00 | 118.00 | 111.00 | 111.00 | 110.65 | 9,000 |
| 01 Mar 2024 | 125.00 | 125.00 | 116.00 | 121.00 | 120.61 | 18,300 |
| 29 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.59 | 13,400 |
| 28 Feb 2024 | 115.00 | 128.00 | 112.00 | 118.00 | 117.62 | 205,000 |
| 27 Feb 2024 | 115.00 | 120.00 | 115.00 | 120.00 | 119.62 | 153,000 |
| 26 Feb 2024 | 113.00 | 115.00 | 105.00 | 112.00 | 111.64 | 1,200 |
| 23 Feb 2024 | 119.00 | 119.00 | 114.00 | 115.00 | 114.63 | 103,000 |
| 22 Feb 2024 | 111.00 | 114.00 | 111.00 | 114.00 | 113.64 | 64,300 |
| 21 Feb 2024 | 111.00 | 115.00 | 108.00 | 115.00 | 114.63 | 17,100 |
| 20 Feb 2024 | 115.00 | 115.00 | 111.00 | 115.00 | 114.63 | 27,100 |
| 19 Feb 2024 | 111.00 | 119.00 | 102.00 | 119.00 | 118.62 | 135,100 |
| 16 Feb 2024 | 119.00 | 119.00 | 112.00 | 112.00 | 111.64 | 2,500 |
| 15 Feb 2024 | 115.00 | 120.00 | 111.00 | 119.00 | 118.62 | 6,900 |
| 13 Feb 2024 | 125.00 | 125.00 | 120.00 | 120.00 | 119.62 | 25,400 |
| 12 Feb 2024 | 136.00 | 136.00 | 123.00 | 123.00 | 122.61 | 10,400 |
| 07 Feb 2024 | 141.00 | 141.00 | 135.00 | 136.00 | 135.57 | 16,600 |
| 06 Feb 2024 | 150.00 | 155.00 | 141.00 | 145.00 | 144.54 | 35,900 |
| 05 Feb 2024 | 150.00 | 156.00 | 146.00 | 156.00 | 155.50 | 29,800 |
| 02 Feb 2024 | 155.00 | 155.00 | 146.00 | 146.00 | 145.54 | 19,100 |
| 01 Feb 2024 | 157.00 | 158.00 | 156.00 | 157.00 | 156.50 | 4,400 |
| 31 Jan 2024 | 161.00 | 175.00 | 161.00 | 165.00 | 164.47 | 7,700 |
| 30 Jan 2024 | 160.00 | 184.00 | 160.00 | 170.00 | 169.46 | 61,900 |
| 29 Jan 2024 | 174.00 | 174.00 | 170.00 | 170.00 | 169.46 | 14,500 |
| 26 Jan 2024 | 171.00 | 184.00 | 171.00 | 174.00 | 173.45 | 1,500 |
| 25 Jan 2024 | 180.00 | 185.00 | 179.00 | 180.00 | 179.43 | 2,900 |
| 24 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.42 | 100 |
| 23 Jan 2024 | 182.00 | 199.00 | 182.00 | 182.00 | 181.42 | 33,000 |
| 22 Jan 2024 | 182.00 | 183.00 | 182.00 | 182.00 | 181.42 | 3,300 |
| 19 Jan 2024 | 193.00 | 206.00 | 182.00 | 182.00 | 181.42 | 46,000 |
| 18 Jan 2024 | 189.00 | 189.00 | 185.00 | 188.00 | 187.40 | 1,600 |
| 17 Jan 2024 | 190.00 | 190.00 | 182.00 | 189.00 | 188.40 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.