PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia
· Delayed Price · Currency is IDR 246.00
+12.00 (5.13%)
At close: Mar 5, 2026
PT Surya Citra Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 246.00 | 254.00 | 242.00 | 244.00 | - | 4.27% | 44,940,700 |
| Mar 4, 2026 | 254.00 | 254.00 | 230.00 | 234.00 | 234.00 | -7.87% | 98,675,200 |
| Mar 3, 2026 | 260.00 | 264.00 | 250.00 | 254.00 | 254.00 | -0.78% | 101,014,000 |
| Mar 2, 2026 | 270.00 | 274.00 | 254.00 | 256.00 | 256.00 | -7.25% | 112,750,200 |
| Feb 27, 2026 | 278.00 | 282.00 | 270.00 | 276.00 | 276.00 | -0.72% | 58,521,000 |
| Feb 26, 2026 | 286.00 | 290.00 | 272.00 | 278.00 | 278.00 | -2.11% | 123,322,800 |
| Feb 25, 2026 | 294.00 | 296.00 | 280.00 | 284.00 | 284.00 | -2.74% | 110,443,400 |
| Feb 24, 2026 | 308.00 | 310.00 | 290.00 | 292.00 | 292.00 | -5.19% | 140,096,600 |
| Feb 23, 2026 | 306.00 | 320.00 | 306.00 | 308.00 | 308.00 | 0.65% | 55,732,400 |
| Feb 20, 2026 | 314.00 | 316.00 | 304.00 | 306.00 | 306.00 | -1.92% | 34,857,900 |
| Feb 19, 2026 | 312.00 | 320.00 | 306.00 | 312.00 | 312.00 | 1.30% | 52,337,700 |
| Feb 18, 2026 | 312.00 | 318.00 | 306.00 | 308.00 | 308.00 | 0.65% | 71,011,000 |
| Feb 13, 2026 | 308.00 | 314.00 | 300.00 | 306.00 | 306.00 | -0.65% | 104,777,000 |
| Feb 12, 2026 | 308.00 | 312.00 | 298.00 | 308.00 | 308.00 | - | 129,459,200 |
| Feb 11, 2026 | 290.00 | 312.00 | 284.00 | 308.00 | 308.00 | 6.94% | 268,827,900 |
| Feb 10, 2026 | 262.00 | 294.00 | 258.00 | 288.00 | 288.00 | 12.50% | 243,025,100 |
| Feb 9, 2026 | 244.00 | 260.00 | 236.00 | 256.00 | 256.00 | 7.56% | 98,780,500 |
| Feb 6, 2026 | 256.00 | 264.00 | 236.00 | 238.00 | 238.00 | -8.46% | 135,797,500 |
| Feb 5, 2026 | 248.00 | 272.00 | 244.00 | 260.00 | 260.00 | 5.69% | 134,461,700 |
| Feb 4, 2026 | 258.00 | 260.00 | 236.00 | 246.00 | 246.00 | -2.38% | 122,157,700 |
| Feb 3, 2026 | 206.00 | 252.00 | 200.00 | 252.00 | 252.00 | 17.76% | 166,362,200 |
| Feb 2, 2026 | 250.00 | 252.00 | 214.00 | 214.00 | 214.00 | -14.40% | 241,627,500 |
| Jan 30, 2026 | 244.00 | 256.00 | 230.00 | 250.00 | 250.00 | 3.31% | 119,936,400 |
| Jan 29, 2026 | 256.00 | 262.00 | 222.00 | 242.00 | 242.00 | -6.92% | 463,901,600 |
| Jan 28, 2026 | 300.00 | 300.00 | 260.00 | 260.00 | 260.00 | -14.47% | 261,165,200 |
| Jan 27, 2026 | 286.00 | 308.00 | 284.00 | 304.00 | 304.00 | 6.29% | 106,050,700 |
| Jan 26, 2026 | 304.00 | 306.00 | 282.00 | 286.00 | 286.00 | -5.30% | 189,436,900 |
| Jan 23, 2026 | 306.00 | 308.00 | 296.00 | 302.00 | 302.00 | -0.66% | 91,179,600 |
| Jan 22, 2026 | 316.00 | 320.00 | 304.00 | 304.00 | 304.00 | -3.18% | 110,590,100 |
| Jan 21, 2026 | 320.00 | 320.00 | 306.00 | 314.00 | 314.00 | -2.48% | 102,392,300 |
| Jan 20, 2026 | 322.00 | 330.00 | 318.00 | 322.00 | 322.00 | - | 58,994,200 |
| Jan 19, 2026 | 332.00 | 332.00 | 320.00 | 322.00 | 322.00 | -2.42% | 52,536,300 |
| Jan 15, 2026 | 328.00 | 332.00 | 318.00 | 330.00 | 330.00 | 1.85% | 75,551,100 |
| Jan 14, 2026 | 318.00 | 326.00 | 316.00 | 324.00 | 324.00 | 1.89% | 67,086,800 |
| Jan 13, 2026 | 326.00 | 330.00 | 314.00 | 318.00 | 318.00 | -2.45% | 106,460,400 |
| Jan 12, 2026 | 338.00 | 342.00 | 320.00 | 326.00 | 326.00 | -3.55% | 126,850,400 |
| Jan 9, 2026 | 342.00 | 344.00 | 332.00 | 338.00 | 338.00 | -0.59% | 103,608,700 |
| Jan 8, 2026 | 352.00 | 360.00 | 340.00 | 340.00 | 340.00 | -2.86% | 139,832,300 |
| Jan 7, 2026 | 358.00 | 372.00 | 348.00 | 350.00 | 350.00 | -1.13% | 250,674,000 |
| Jan 6, 2026 | 340.00 | 354.00 | 334.00 | 354.00 | 354.00 | 4.12% | 193,646,400 |
| Jan 5, 2026 | 346.00 | 348.00 | 336.00 | 340.00 | 340.00 | -1.73% | 66,783,700 |
| Jan 2, 2026 | 342.00 | 348.00 | 338.00 | 346.00 | 346.00 | 2.37% | 90,864,300 |
| Dec 30, 2025 | 340.00 | 340.00 | 330.00 | 338.00 | 338.00 | - | 125,791,100 |
| Dec 29, 2025 | 332.00 | 340.00 | 330.00 | 338.00 | 338.00 | 1.81% | 67,825,900 |
| Dec 24, 2025 | 334.00 | 342.00 | 328.00 | 332.00 | 332.00 | 0.61% | 101,810,200 |
| Dec 23, 2025 | 340.00 | 354.00 | 330.00 | 330.00 | 330.00 | -2.94% | 254,061,700 |
| Dec 22, 2025 | 358.00 | 360.00 | 326.00 | 340.00 | 340.00 | -3.41% | 322,209,300 |
| Dec 19, 2025 | 398.00 | 398.00 | 350.00 | 352.00 | 352.00 | -10.66% | 364,503,500 |
| Dec 18, 2025 | 412.00 | 426.00 | 384.00 | 394.00 | 394.00 | -3.90% | 190,442,500 |
| Dec 17, 2025 | 448.00 | 448.00 | 410.00 | 410.00 | 410.00 | -7.24% | 252,414,000 |
| Dec 16, 2025 | 434.00 | 446.00 | 428.00 | 442.00 | 442.00 | 3.27% | 182,313,100 |
| Dec 15, 2025 | 428.00 | 448.00 | 410.00 | 428.00 | 428.00 | - | 209,637,400 |
| Dec 12, 2025 | 436.00 | 442.00 | 416.00 | 428.00 | 428.00 | 0.47% | 253,692,500 |
| Dec 11, 2025 | 400.00 | 454.00 | 398.00 | 426.00 | 426.00 | 7.04% | 734,354,900 |
| Dec 10, 2025 | 382.00 | 398.00 | 376.00 | 398.00 | 398.00 | 4.74% | 184,144,700 |
| Dec 9, 2025 | 388.00 | 390.00 | 378.00 | 380.00 | 380.00 | -2.06% | 131,803,800 |
| Dec 8, 2025 | 406.00 | 408.00 | 384.00 | 388.00 | 388.00 | -3.00% | 110,041,100 |
| 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 |