PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia
· Delayed Price · Currency is IDR 400.00
-4.00 (-0.99%)
At close: Dec 5, 2025
PT Surya Citra Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 402.00 | 414.00 | 398.00 | 400.00 | 400.00 | -0.99% | 124,072,600 |
| Dec 4, 2025 | 406.00 | 412.00 | 394.00 | 404.00 | 404.00 | -0.49% | 107,862,400 |
| Dec 3, 2025 | 406.00 | 416.00 | 396.00 | 406.00 | 406.00 | 0.50% | 199,606,200 |
| Dec 2, 2025 | 376.00 | 406.00 | 376.00 | 404.00 | 404.00 | 7.45% | 268,377,200 |
| Dec 1, 2025 | 386.00 | 388.00 | 376.00 | 376.00 | 376.00 | -2.59% | 49,294,300 |
| Nov 28, 2025 | 388.00 | 390.00 | 380.00 | 386.00 | 386.00 | -0.52% | 44,397,500 |
| Nov 27, 2025 | 382.00 | 392.00 | 380.00 | 388.00 | 388.00 | 2.11% | 128,359,900 |
| Nov 26, 2025 | 390.00 | 392.00 | 378.00 | 380.00 | 380.00 | -2.56% | 118,035,600 |
| Nov 25, 2025 | 392.00 | 408.00 | 386.00 | 390.00 | 390.00 | 2.09% | 294,610,800 |
| Nov 24, 2025 | 382.00 | 386.00 | 376.00 | 382.00 | 382.00 | 0.53% | 113,226,300 |
| Nov 21, 2025 | 364.00 | 386.00 | 362.00 | 380.00 | 380.00 | 5.56% | 290,870,100 |
| Nov 20, 2025 | 370.00 | 372.00 | 356.00 | 360.00 | 360.00 | -2.17% | 60,710,000 |
| Nov 19, 2025 | 366.00 | 368.00 | 360.00 | 368.00 | 368.00 | -0.54% | 51,733,800 |
| Nov 18, 2025 | 368.00 | 380.00 | 364.00 | 370.00 | 361.00 | 1.65% | 265,539,500 |
| Nov 17, 2025 | 350.00 | 370.00 | 350.00 | 364.00 | 355.15 | 5.81% | 155,556,700 |
| Nov 14, 2025 | 360.00 | 362.00 | 342.00 | 344.00 | 335.63 | -4.44% | 120,202,700 |
| Nov 13, 2025 | 368.00 | 370.00 | 352.00 | 360.00 | 351.24 | -2.17% | 89,505,400 |
| Nov 12, 2025 | 370.00 | 380.00 | 364.00 | 368.00 | 359.05 | 0.55% | 119,902,300 |
| Nov 11, 2025 | 384.00 | 384.00 | 362.00 | 366.00 | 357.10 | -3.17% | 96,290,300 |
| Nov 10, 2025 | 382.00 | 384.00 | 374.00 | 378.00 | 368.81 | -1.05% | 131,117,500 |
| Nov 7, 2025 | 370.00 | 396.00 | 364.00 | 382.00 | 372.71 | 4.37% | 324,301,200 |
| Nov 6, 2025 | 364.00 | 370.00 | 362.00 | 366.00 | 357.10 | 0.55% | 59,013,400 |
| Nov 5, 2025 | 356.00 | 364.00 | 352.00 | 364.00 | 355.15 | 0.55% | 56,763,800 |
| Nov 4, 2025 | 368.00 | 372.00 | 352.00 | 362.00 | 353.19 | -1.63% | 114,309,700 |
| Nov 3, 2025 | 342.00 | 368.00 | 340.00 | 368.00 | 359.05 | 8.88% | 159,217,900 |
| Oct 31, 2025 | 350.00 | 352.00 | 338.00 | 338.00 | 329.78 | -2.87% | 63,932,200 |
| Oct 30, 2025 | 346.00 | 348.00 | 336.00 | 348.00 | 339.54 | 0.58% | 79,688,900 |
| Oct 29, 2025 | 332.00 | 348.00 | 330.00 | 346.00 | 337.58 | 4.85% | 134,087,600 |
| Oct 28, 2025 | 330.00 | 338.00 | 326.00 | 330.00 | 321.97 | 1.85% | 223,197,400 |
| Oct 27, 2025 | 346.00 | 348.00 | 314.00 | 324.00 | 316.12 | -6.36% | 242,723,800 |
| Oct 24, 2025 | 352.00 | 358.00 | 344.00 | 346.00 | 337.58 | -1.70% | 84,866,000 |
| Oct 23, 2025 | 360.00 | 372.00 | 350.00 | 352.00 | 343.44 | -2.22% | 212,511,200 |
| Oct 22, 2025 | 368.00 | 374.00 | 356.00 | 360.00 | 351.24 | -2.17% | 113,976,600 |
| Oct 21, 2025 | 374.00 | 376.00 | 364.00 | 368.00 | 359.05 | -0.54% | 95,720,100 |
| Oct 20, 2025 | 364.00 | 376.00 | 342.00 | 370.00 | 361.00 | 3.35% | 184,667,800 |
| Oct 17, 2025 | 394.00 | 396.00 | 356.00 | 358.00 | 349.29 | -8.67% | 246,611,200 |
| Oct 16, 2025 | 410.00 | 418.00 | 392.00 | 392.00 | 382.46 | -4.39% | 189,938,700 |
| Oct 15, 2025 | 414.00 | 414.00 | 380.00 | 410.00 | 400.03 | 1.99% | 409,304,900 |
| Oct 14, 2025 | 424.00 | 426.00 | 382.00 | 402.00 | 392.22 | -5.19% | 249,390,300 |
| Oct 13, 2025 | 428.00 | 452.00 | 422.00 | 424.00 | 413.69 | -4.93% | 192,778,900 |
| Oct 10, 2025 | 452.00 | 466.00 | 446.00 | 446.00 | 435.15 | - | 228,463,700 |
| Oct 9, 2025 | 462.00 | 466.00 | 444.00 | 446.00 | 435.15 | -3.04% | 284,079,600 |
| Oct 8, 2025 | 458.00 | 472.00 | 418.00 | 460.00 | 448.81 | 4.55% | 802,854,700 |
| Oct 7, 2025 | 402.00 | 442.00 | 394.00 | 440.00 | 429.30 | 11.11% | 716,270,500 |
| Oct 6, 2025 | 404.00 | 408.00 | 394.00 | 396.00 | 386.37 | -1.00% | 262,115,100 |
| Oct 3, 2025 | 394.00 | 406.00 | 386.00 | 400.00 | 390.27 | 1.52% | 282,851,600 |
| Oct 2, 2025 | 398.00 | 402.00 | 372.00 | 394.00 | 384.42 | -0.51% | 518,693,500 |
| Oct 1, 2025 | 338.00 | 418.00 | 338.00 | 396.00 | 386.37 | 17.86% | 1,454,633,000 |
| Sep 30, 2025 | 346.00 | 350.00 | 334.00 | 336.00 | 327.83 | -2.33% | 139,337,500 |
| Sep 29, 2025 | 360.00 | 370.00 | 342.00 | 344.00 | 335.63 | -3.37% | 379,018,600 |
| Sep 26, 2025 | 348.00 | 366.00 | 346.00 | 356.00 | 347.34 | 2.30% | 269,179,000 |
| Sep 25, 2025 | 344.00 | 378.00 | 344.00 | 348.00 | 339.54 | 1.16% | 544,844,000 |
| Sep 24, 2025 | 344.00 | 348.00 | 332.00 | 344.00 | 335.63 | 1.78% | 146,249,600 |
| Sep 23, 2025 | 346.00 | 358.00 | 334.00 | 338.00 | 329.78 | -2.31% | 241,525,700 |
| Sep 22, 2025 | 334.00 | 348.00 | 326.00 | 346.00 | 337.58 | 4.22% | 229,937,400 |
| Sep 19, 2025 | 340.00 | 342.00 | 328.00 | 332.00 | 323.92 | -1.78% | 262,375,500 |
| Sep 18, 2025 | 296.00 | 338.00 | 296.00 | 338.00 | 329.78 | 14.19% | 549,241,200 |
| Sep 17, 2025 | 302.00 | 308.00 | 284.00 | 296.00 | 288.80 | -1.99% | 308,564,300 |
| Sep 16, 2025 | 308.00 | 310.00 | 300.00 | 302.00 | 294.65 | -1.31% | 136,515,400 |
| Sep 15, 2025 | 312.00 | 318.00 | 304.00 | 306.00 | 298.56 | -1.29% | 216,295,200 |
| Sep 12, 2025 | 308.00 | 316.00 | 304.00 | 310.00 | 302.46 | 1.31% | 94,659,200 |
| Sep 11, 2025 | 306.00 | 314.00 | 300.00 | 306.00 | 298.56 | - | 203,416,000 |
| Sep 10, 2025 | 318.00 | 320.00 | 302.00 | 306.00 | 298.56 | -2.55% | 129,725,600 |
| Sep 9, 2025 | 306.00 | 324.00 | 306.00 | 314.00 | 306.36 | 0.64% | 179,363,800 |
| Sep 8, 2025 | 322.00 | 330.00 | 310.00 | 312.00 | 304.41 | -3.11% | 114,301,600 |
| Sep 4, 2025 | 336.00 | 336.00 | 320.00 | 322.00 | 314.17 | -3.01% | 151,676,400 |
| Sep 3, 2025 | 330.00 | 344.00 | 326.00 | 332.00 | 323.92 | 2.47% | 194,190,200 |
| Sep 2, 2025 | 328.00 | 340.00 | 324.00 | 324.00 | 316.12 | 0.62% | 272,247,400 |
| Sep 1, 2025 | 304.00 | 336.00 | 298.00 | 322.00 | 314.17 | 1.26% | 420,089,500 |
| Aug 29, 2025 | 332.00 | 336.00 | 296.00 | 318.00 | 310.26 | -6.47% | 425,173,900 |
| Aug 28, 2025 | 336.00 | 342.00 | 330.00 | 340.00 | 331.73 | 1.19% | 137,148,200 |
| Aug 27, 2025 | 338.00 | 354.00 | 326.00 | 336.00 | 327.83 | -0.59% | 326,533,200 |
| Aug 26, 2025 | 338.00 | 344.00 | 320.00 | 338.00 | 329.78 | 0.60% | 232,288,900 |
| Aug 25, 2025 | 306.00 | 356.00 | 304.00 | 336.00 | 327.83 | 12.00% | 1,001,966,000 |
| Aug 22, 2025 | 284.00 | 310.00 | 276.00 | 300.00 | 292.70 | 6.38% | 663,869,200 |
| Aug 21, 2025 | 288.00 | 290.00 | 278.00 | 282.00 | 275.14 | - | 246,698,400 |
| Aug 20, 2025 | 286.00 | 288.00 | 270.00 | 282.00 | 275.14 | -0.70% | 398,140,000 |
| Aug 19, 2025 | 234.00 | 286.00 | 234.00 | 284.00 | 277.09 | 21.37% | 902,869,800 |
| Aug 15, 2025 | 246.00 | 248.00 | 234.00 | 234.00 | 228.31 | -3.31% | 127,593,100 |
| Aug 14, 2025 | 240.00 | 252.00 | 240.00 | 242.00 | 236.11 | 0.83% | 199,869,200 |
| Aug 13, 2025 | 238.00 | 246.00 | 238.00 | 240.00 | 234.16 | 0.84% | 144,302,300 |
| Aug 12, 2025 | 252.00 | 258.00 | 236.00 | 238.00 | 232.21 | -4.03% | 269,718,200 |
| Aug 11, 2025 | 242.00 | 256.00 | 236.00 | 248.00 | 241.97 | 5.08% | 438,900,200 |
| Aug 8, 2025 | 228.00 | 238.00 | 222.00 | 236.00 | 230.26 | 3.51% | 217,788,100 |
| Aug 7, 2025 | 236.00 | 246.00 | 228.00 | 228.00 | 222.45 | -3.39% | 370,951,200 |
| Aug 6, 2025 | 234.00 | 244.00 | 226.00 | 236.00 | 230.26 | - | 214,546,700 |
| Aug 5, 2025 | 230.00 | 242.00 | 220.00 | 236.00 | 230.26 | 5.36% | 430,124,800 |
| Aug 4, 2025 | 212.00 | 234.00 | 204.00 | 224.00 | 218.55 | 5.66% | 849,043,400 |
| Aug 1, 2025 | 187.00 | 214.00 | 185.00 | 212.00 | 206.84 | 14.59% | 734,949,800 |
| Jul 31, 2025 | 193.00 | 197.00 | 185.00 | 185.00 | 180.50 | -4.15% | 214,784,900 |
| Jul 30, 2025 | 192.00 | 195.00 | 189.00 | 193.00 | 188.31 | 1.05% | 170,184,900 |
| Jul 29, 2025 | 195.00 | 195.00 | 188.00 | 191.00 | 186.35 | -2.05% | 176,673,200 |
| Jul 28, 2025 | 190.00 | 202.00 | 185.00 | 195.00 | 190.26 | 8.94% | 569,377,900 |
| Jul 25, 2025 | 178.00 | 182.00 | 178.00 | 179.00 | 174.65 | 0.56% | 51,488,800 |
| Jul 24, 2025 | 184.00 | 186.00 | 178.00 | 178.00 | 173.67 | -2.73% | 91,697,600 |
| Jul 23, 2025 | 184.00 | 188.00 | 181.00 | 183.00 | 178.55 | 1.10% | 75,691,400 |
| Jul 22, 2025 | 192.00 | 193.00 | 180.00 | 181.00 | 176.60 | -4.74% | 174,852,500 |
| Jul 21, 2025 | 180.00 | 193.00 | 180.00 | 190.00 | 185.38 | 6.15% | 453,733,000 |
| Jul 18, 2025 | 172.00 | 180.00 | 170.00 | 179.00 | 174.65 | 4.68% | 315,577,100 |
| Jul 17, 2025 | 166.00 | 173.00 | 163.00 | 171.00 | 166.84 | 4.27% | 187,495,500 |