PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia
· Delayed Price · Currency is IDR 256.00
-6.00 (-2.29%)
Apr 29, 2026, 11:59 AM WIB
PT Surya Citra Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 262.00 | 264.00 | 260.00 | 264.00 | - | 0.76% | 3,249,500 |
| Apr 28, 2026 | 262.00 | 264.00 | 256.00 | 262.00 | 262.00 | 0.77% | 21,144,600 |
| Apr 27, 2026 | 256.00 | 266.00 | 256.00 | 260.00 | 260.00 | 1.56% | 33,829,800 |
| Apr 24, 2026 | 270.00 | 272.00 | 254.00 | 256.00 | 256.00 | -4.48% | 73,819,100 |
| Apr 23, 2026 | 284.00 | 286.00 | 266.00 | 268.00 | 268.00 | -6.29% | 87,461,900 |
| Apr 22, 2026 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | - | 41,904,100 |
| Apr 21, 2026 | 294.00 | 294.00 | 282.00 | 286.00 | 286.00 | -2.72% | 80,378,100 |
| Apr 20, 2026 | 310.00 | 312.00 | 290.00 | 294.00 | 294.00 | -4.55% | 119,993,400 |
| Apr 17, 2026 | 294.00 | 312.00 | 292.00 | 308.00 | 308.00 | 6.21% | 180,325,500 |
| Apr 16, 2026 | 284.00 | 294.00 | 284.00 | 290.00 | 290.00 | 2.84% | 103,515,000 |
| Apr 15, 2026 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | -1.40% | 63,441,800 |
| Apr 14, 2026 | 296.00 | 300.00 | 278.00 | 286.00 | 286.00 | -1.38% | 123,470,700 |
| Apr 13, 2026 | 288.00 | 298.00 | 284.00 | 290.00 | 290.00 | - | 142,905,000 |
| Apr 10, 2026 | 284.00 | 296.00 | 284.00 | 290.00 | 290.00 | 2.11% | 107,886,000 |
| Apr 9, 2026 | 280.00 | 294.00 | 270.00 | 284.00 | 284.00 | 1.43% | 115,782,200 |
| Apr 8, 2026 | 262.00 | 284.00 | 262.00 | 280.00 | 280.00 | 8.53% | 99,948,900 |
| Apr 7, 2026 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | -0.77% | 45,626,600 |
| Apr 6, 2026 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | - | 33,560,100 |
| Apr 2, 2026 | 272.00 | 274.00 | 260.00 | 260.00 | 260.00 | -4.41% | 64,060,200 |
| Apr 1, 2026 | 266.00 | 276.00 | 264.00 | 272.00 | 272.00 | 4.62% | 64,390,500 |
| Mar 31, 2026 | 256.00 | 266.00 | 250.00 | 260.00 | 260.00 | 1.56% | 103,098,400 |
| Mar 30, 2026 | 256.00 | 260.00 | 250.00 | 256.00 | 256.00 | -2.29% | 33,305,600 |
| Mar 27, 2026 | 270.00 | 274.00 | 260.00 | 262.00 | 262.00 | -2.96% | 37,856,100 |
| Mar 26, 2026 | 284.00 | 286.00 | 266.00 | 270.00 | 270.00 | -2.88% | 107,627,200 |
| Mar 25, 2026 | 268.00 | 282.00 | 266.00 | 278.00 | 278.00 | 2.96% | 80,469,500 |
| Mar 17, 2026 | 276.00 | 278.00 | 260.00 | 270.00 | 270.00 | -1.46% | 589,861,800 |
| Mar 16, 2026 | 256.00 | 284.00 | 250.00 | 274.00 | 274.00 | 7.03% | 206,165,900 |
| Mar 13, 2026 | 256.00 | 256.00 | 248.00 | 256.00 | 256.00 | 0.79% | 77,980,300 |
| Mar 12, 2026 | 256.00 | 262.00 | 250.00 | 254.00 | 254.00 | - | 102,961,800 |
| Mar 11, 2026 | 252.00 | 262.00 | 246.00 | 254.00 | 254.00 | 2.42% | 155,943,500 |
| Mar 10, 2026 | 240.00 | 252.00 | 238.00 | 248.00 | 248.00 | 7.83% | 124,630,600 |
| Mar 9, 2026 | 224.00 | 242.00 | 216.00 | 230.00 | 230.00 | -4.96% | 253,679,000 |
| Mar 6, 2026 | 244.00 | 248.00 | 234.00 | 242.00 | 242.00 | -1.63% | 47,209,200 |
| Mar 5, 2026 | 246.00 | 254.00 | 242.00 | 246.00 | 246.00 | 5.13% | 59,806,900 |
| 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 |