Jakarta - Delayed Quote
IDR
PT Surya Citra Media Tbk (SCMA.JK)
127.00
-8.00
(-5.93%)
At close: 4:13:27 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
131.00
138.00
129.00
135.00
135.00
80,113,500
Oct 30, 2026
122.00
130.00
121.00
130.00
130.00
133,310,600
Oct 29, 2026
140.00
142.00
130.00
130.00
130.00
69,746,400
Oct 28, 2026
8.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
144.00
144.00
138.00
139.00
139.00
68,308,700
Oct 27, 2026
155.00
155.00
147.00
148.00
139.60
218,722,900
Oct 26, 2026
159.00
160.00
153.00
155.00
146.20
56,026,900
Oct 23, 2026
156.00
160.00
155.00
159.00
149.98
41,896,300
Oct 22, 2026
150.00
158.00
149.00
155.00
146.20
42,959,500
Oct 21, 2026
154.00
156.00
149.00
155.00
146.20
60,249,900
Oct 20, 2026
141.00
155.00
141.00
154.00
145.26
86,320,600
Oct 19, 2026
138.00
144.00
138.00
138.00
130.17
171,307,800
Oct 16, 2026
148.00
159.00
148.00
148.00
139.60
83,941,700
Oct 15, 2026
172.00
174.00
169.00
173.00
163.18
34,549,300
Oct 14, 2026
176.00
177.00
172.00
173.00
163.18
51,061,800
Oct 13, 2026
176.00
178.00
174.00
176.00
166.01
17,378,100
Oct 12, 2026
180.00
182.00
175.00
177.00
166.95
35,681,200
Oct 9, 2026
179.00
181.00
176.00
180.00
169.78
19,521,600
Oct 8, 2026
179.00
181.00
178.00
179.00
168.84
27,227,200
Oct 7, 2026
182.00
182.00
178.00
179.00
168.84
21,105,500
Oct 6, 2026
180.00
182.00
178.00
181.00
170.73
35,141,500
Oct 5, 2026
172.00
181.00
172.00
179.00
168.84
51,022,800
Oct 2, 2026
172.00
175.00
170.00
172.00
162.24
30,721,500
Oct 1, 2026
173.00
174.00
169.00
171.00
161.29
44,482,400
Sep 30, 2026
171.00
177.00
169.00
171.00
161.29
48,481,800
Sep 29, 2026
167.00
173.00
161.00
171.00
161.29
59,367,700
Sep 28, 2026
169.00
173.00
167.00
167.00
157.52
43,517,800
Sep 25, 2026
173.00
176.00
170.00
171.00
161.29
31,697,000
Sep 24, 2026
179.00
182.00
172.00
173.00
163.18
59,257,100
Sep 23, 2026
177.00
183.00
177.00
179.00
168.84
63,135,600
Sep 22, 2026
182.00
184.00
176.00
177.00
166.95
87,412,500
Sep 21, 2026
185.00
188.00
181.00
182.00
171.67
140,536,000
Sep 18, 2026
196.00
197.00
184.00
184.00
173.56
438,326,400
Sep 17, 2026
196.00
197.00
193.00
196.00
184.88
22,675,500
Sep 16, 2026
195.00
198.00
195.00
195.00
183.93
23,595,900
Sep 15, 2026
199.00
200.00
195.00
195.00
183.93
25,707,200
Sep 14, 2026
199.00
200.00
194.00
199.00
187.71
49,507,100
Sep 11, 2026
202.00
202.00
198.00
199.00
187.71
43,166,500
Sep 10, 2026
204.00
206.00
200.00
202.00
190.54
34,266,700
Sep 9, 2026
204.00
206.00
202.00
204.00
192.42
27,341,900
Sep 8, 2026
202.00
204.00
202.00
202.00
190.54
34,057,800
Sep 7, 2026
202.00
204.00
200.00
202.00
190.54
37,832,800
Sep 4, 2026
208.00
210.00
204.00
204.00
192.42
32,779,100
Sep 3, 2026
204.00
208.00
202.00
208.00
196.19
43,277,400
Sep 2, 2026
206.00
206.00
202.00
202.00
190.54
27,137,200
Sep 1, 2026
202.00
204.00
200.00
204.00
192.42
32,216,700
Aug 31, 2026
202.00
204.00
200.00
200.00
188.65
27,440,300
Aug 28, 2026
206.00
208.00
200.00
202.00
190.54
44,812,100
Aug 27, 2026
200.00
206.00
199.00
204.00
192.42
76,014,600
Aug 26, 2026
218.00
222.00
204.00
204.00
192.42
117,792,100
Aug 24, 2026
214.00
214.00
208.00
210.00
198.08
36,582,600
Aug 21, 2026
222.00
224.00
212.00
216.00
203.74
50,501,500
Aug 20, 2026
210.00
224.00
206.00
220.00
207.51
137,788,000
Aug 19, 2026
204.00
218.00
204.00
208.00
196.19
90,591,300
Aug 18, 2026
202.00
206.00
200.00
204.00
192.42
40,809,000
Aug 14, 2026
199.00
202.00
199.00
200.00
188.65
20,436,400
Aug 13, 2026
202.00
202.00
198.00
199.00
187.71
42,261,000
Aug 12, 2026
200.00
204.00
199.00
200.00
188.65
23,244,200
Aug 11, 2026
206.00
206.00
198.00
200.00
188.65
43,570,800
Aug 10, 2026
208.00
214.00
202.00
204.00
192.42
86,024,000
Aug 7, 2026
204.00
204.00
200.00
204.00
192.42
28,992,700
Aug 6, 2026
204.00
206.00
202.00
202.00
190.54
19,020,000
Aug 5, 2026
206.00
208.00
202.00
204.00
192.42
42,336,300
Aug 4, 2026
204.00
206.00
200.00
204.00
192.42
32,082,300
Aug 3, 2026
208.00
210.00
200.00
202.00
190.54
40,478,500
Jul 31, 2026
200.00
210.00
199.00
208.00
196.19
52,853,900
Jul 30, 2026
194.00
200.00
194.00
198.00
186.76
24,726,400
Jul 29, 2026
199.00
202.00
192.00
194.00
182.99
56,329,300
Jul 28, 2026
200.00
202.00
197.00
199.00
187.71
27,261,500
Jul 27, 2026
198.00
202.00
196.00
200.00
188.65
23,380,900
Jul 24, 2026
206.00
206.00
196.00
198.00
186.76
76,797,000
Jul 23, 2026
208.00
218.00
206.00
208.00
196.19
127,359,000
Jul 22, 2026
210.00
212.00
206.00
208.00
196.19
27,769,200
Jul 21, 2026
204.00
210.00
204.00
210.00
198.08
31,099,700
Jul 20, 2026
206.00
210.00
202.00
204.00
192.42
48,659,600
Jul 17, 2026
212.00
212.00
204.00
206.00
194.31
33,419,400
Jul 16, 2026
206.00
214.00
206.00
210.00
198.08
30,607,900
Jul 15, 2026
208.00
210.00
204.00
206.00
194.31
16,657,700
Jul 14, 2026
208.00
210.00
202.00
206.00
194.31
31,287,500
Jul 13, 2026
210.00
210.00
204.00
204.00
192.42
28,178,800
Jul 10, 2026
216.00
216.00
206.00
208.00
196.19
17,391,800
Jul 9, 2026
208.00
212.00
204.00
212.00
199.97
24,951,200
Jul 8, 2026
214.00
216.00
208.00
210.00
198.08
21,669,800
Jul 7, 2026
212.00
218.00
208.00
214.00
201.85
36,923,800
Jul 6, 2026
210.00
214.00
204.00
210.00
198.08
21,188,200
Jul 3, 2026
200.00
214.00
200.00
210.00
198.08
48,126,300
Jul 2, 2026
200.00
206.00
198.00
198.00
186.76
47,053,400
Jul 1, 2026
199.00
206.00
196.00
199.00
187.71
35,542,100
Jun 30, 2026
204.00
204.00
192.00
198.00
186.76
55,975,300
Jun 29, 2026
208.00
210.00
202.00
202.00
190.54
21,520,100
Jun 26, 2026
218.00
218.00
200.00
206.00
194.31
58,338,100
Jun 25, 2026
218.00
222.00
210.00
216.00
203.74
85,897,100
Jun 24, 2026
202.00
234.00
199.00
216.00
203.74
265,284,900
Jun 23, 2026
197.00
206.00
194.00
198.00
186.76
27,256,800
Jun 22, 2026
202.00
202.00
194.00
196.00
184.88
16,005,000
Jun 19, 2026
204.00
206.00
198.00
200.00
188.65
67,361,600
Jun 18, 2026
202.00
204.00
197.00
200.00
188.65
19,576,800
Jun 17, 2026
202.00
210.00
200.00
202.00
190.54
39,539,100
Jun 15, 2026
204.00
210.00
200.00
202.00
190.54
68,948,200
Jun 12, 2026
198.00
206.00
196.00
200.00
188.65
35,260,000
Jun 11, 2026
202.00
208.00
190.00
194.00
182.99
41,896,100
Jun 10, 2026
206.00
210.00
196.00
200.00
188.65
45,559,400
Jun 9, 2026
175.00
208.00
165.00
208.00
196.19
80,113,100
Jun 8, 2026
186.00
191.00
179.00
179.00
168.84
30,751,400
Jun 5, 2026
197.00
206.00
182.00
193.00
182.05
37,869,300
Jun 4, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
206.00
208.00
185.00
198.00
186.76
67,916,800
Jun 3, 2026
230.00
232.00
212.00
216.00
192.42
69,572,800
Jun 2, 2026
228.00
232.00
224.00
230.00
204.89
27,168,300
May 29, 2026
226.00
230.00
220.00
226.00
201.33
22,628,600
May 26, 2026
230.00
232.00
226.00
228.00
203.11
27,136,000
May 25, 2026
224.00
232.00
222.00
230.00
204.89
29,139,900
May 22, 2026
220.00
224.00
214.00
220.00
195.98
35,770,700
May 21, 2026
230.00
232.00
218.00
222.00
197.77
43,598,000
May 20, 2026
234.00
240.00
222.00
226.00
201.33
52,827,000
May 19, 2026
248.00
254.00
230.00
234.00
208.46
52,547,700
May 18, 2026
242.00
246.00
230.00
246.00
219.15
47,032,800
May 13, 2026
246.00
250.00
242.00
246.00
219.15
10,093,200
May 12, 2026
248.00
248.00
240.00
246.00
219.15
18,920,300
May 11, 2026
250.00
254.00
240.00
246.00
219.15
48,421,200
May 8, 2026
268.00
268.00
244.00
250.00
222.71
60,396,700
May 7, 2026
260.00
266.00
258.00
266.00
236.96
33,420,300
May 6, 2026
262.00
266.00
252.00
256.00
228.06
44,316,400
May 5, 2026
262.00
266.00
258.00
260.00
231.62
38,675,300
May 4, 2026
256.00
266.00
254.00
264.00
235.18
53,576,800
Apr 30, 2026
258.00
258.00
244.00
250.00
222.71
47,935,600
Apr 29, 2026
262.00
264.00
252.00
256.00
228.06
59,936,700
Apr 28, 2026
262.00
264.00
256.00
262.00
233.40
21,144,600
Apr 27, 2026
256.00
266.00
256.00
260.00
231.62
33,829,800
Apr 24, 2026
270.00
272.00
254.00
256.00
228.06
73,819,100
Apr 23, 2026
284.00
286.00
266.00
268.00
238.75
87,461,900
Apr 22, 2026
288.00
290.00
284.00
286.00
254.78
41,904,100
Apr 21, 2026
294.00
294.00
282.00
286.00
254.78
80,378,100
Apr 20, 2026
310.00
312.00
290.00
294.00
261.91
119,993,400
Apr 17, 2026
294.00
312.00
292.00
308.00
274.38
180,325,500
Apr 16, 2026
284.00
294.00
284.00
290.00
258.34
103,515,000
Apr 15, 2026
290.00
290.00
278.00
282.00
251.22
63,441,800
Apr 14, 2026
296.00
300.00
278.00
286.00
254.78
123,470,700
Apr 13, 2026
288.00
298.00
284.00
290.00
258.34
142,905,000
Apr 10, 2026
284.00
296.00
284.00
290.00
258.34
107,886,000
Apr 9, 2026
280.00
294.00
270.00
284.00
253.00
115,782,200
Apr 8, 2026
262.00
284.00
262.00
280.00
249.44
99,948,900
Apr 7, 2026
260.00
262.00
256.00
258.00
229.84
45,626,600
Apr 6, 2026
262.00
264.00
256.00
260.00
231.62
33,560,100
Apr 2, 2026
272.00
274.00
260.00
260.00
231.62
64,060,200
Apr 1, 2026
266.00
276.00
264.00
272.00
242.31
64,390,700
Mar 31, 2026
256.00
266.00
250.00
260.00
231.62
103,098,400
Mar 30, 2026
256.00
260.00
250.00
256.00
228.06
33,305,600
Mar 27, 2026
270.00
274.00
260.00
262.00
233.40
37,857,100
Mar 26, 2026
284.00
286.00
266.00
270.00
240.53
107,627,200
Mar 25, 2026
268.00
282.00
266.00
278.00
247.65
80,463,400
Mar 17, 2026
276.00
278.00
260.00
270.00
240.53
589,861,800
Mar 16, 2026
256.00
284.00
250.00
274.00
244.09
206,165,900
Mar 13, 2026
256.00
256.00
248.00
256.00
228.06
77,980,300
Mar 12, 2026
256.00
262.00
250.00
254.00
226.27
102,961,800
Mar 11, 2026
252.00
262.00
246.00
254.00
226.27
155,518,200
Mar 10, 2026
240.00
252.00
238.00
248.00
220.93
124,630,600
Mar 9, 2026
224.00
242.00
216.00
230.00
204.89
253,679,000
Mar 6, 2026
244.00
248.00
234.00
242.00
215.58
47,209,200
Mar 5, 2026
246.00
254.00
242.00
246.00
219.15
59,804,900
Mar 4, 2026
254.00
254.00
230.00
234.00
208.46
98,675,200
Mar 3, 2026
260.00
264.00
250.00
254.00
226.27
101,014,000
Mar 2, 2026
270.00
274.00
254.00
256.00
228.06
112,750,200
Feb 27, 2026
278.00
282.00
270.00
276.00
245.87
58,521,000
Feb 26, 2026
286.00
290.00
272.00
278.00
247.65
123,322,800
Feb 25, 2026
294.00
296.00
280.00
284.00
253.00
110,443,400
Feb 24, 2026
308.00
310.00
290.00
292.00
260.13
140,096,600
Feb 23, 2026
306.00
320.00
306.00
308.00
274.38
55,496,400
Feb 20, 2026
314.00
316.00
304.00
306.00
272.60
34,857,900
Feb 19, 2026
312.00
320.00
306.00
312.00
277.94
52,337,700
Feb 18, 2026
312.00
318.00
306.00
308.00
274.38
71,011,000
Feb 13, 2026
308.00
314.00
300.00
306.00
272.60
104,777,000
Feb 12, 2026
308.00
312.00
298.00
308.00
274.38
129,459,200
Feb 11, 2026
290.00
312.00
284.00
308.00
274.38
268,827,900
Feb 10, 2026
262.00
294.00
258.00
288.00
256.56
243,025,100
Feb 9, 2026
244.00
260.00
236.00
256.00
228.06
98,780,500
Feb 6, 2026
256.00
264.00
236.00
238.00
212.02
135,797,500
Feb 5, 2026
248.00
272.00
244.00
260.00
231.62
134,461,700
Feb 4, 2026
258.00
260.00
236.00
246.00
219.15
122,157,700
Feb 3, 2026
206.00
252.00
200.00
252.00
224.49
166,362,200
Feb 2, 2026
250.00
252.00
214.00
214.00
190.64
241,627,500
Jan 30, 2026
244.00
256.00
230.00
250.00
222.71
119,936,400
Jan 29, 2026
256.00
262.00
222.00
242.00
215.58
463,901,600
Jan 28, 2026
300.00
300.00
260.00
260.00
231.62
261,165,200
Jan 27, 2026
286.00
308.00
284.00
304.00
270.82
106,050,700
Jan 26, 2026
304.00
306.00
282.00
286.00
254.78
189,436,900
Jan 23, 2026
306.00
308.00
296.00
302.00
269.03
91,179,600
Jan 22, 2026
316.00
320.00
304.00
304.00
270.82
110,590,100
Jan 21, 2026
320.00
320.00
306.00
314.00
279.72
102,392,300
Jan 20, 2026
322.00
330.00
318.00
322.00
286.85
58,994,200
Jan 19, 2026
332.00
332.00
320.00
322.00
286.85
52,536,300
Jan 15, 2026
328.00
332.00
318.00
330.00
293.98
75,551,100
Jan 14, 2026
318.00
326.00
316.00
324.00
288.63
67,086,800
Jan 13, 2026
326.00
330.00
314.00
318.00
283.29
106,460,400
Jan 12, 2026
338.00
342.00
320.00
326.00
290.41
126,850,400
Jan 9, 2026
342.00
344.00
332.00
338.00
301.10
103,608,700
Jan 8, 2026
352.00
360.00
340.00
340.00
302.89
139,832,300
Jan 7, 2026
358.00
372.00
348.00
350.00
311.79
250,674,000
Jan 6, 2026
340.00
354.00
334.00
354.00
315.36
193,646,400
Jan 5, 2026
346.00
348.00
336.00
340.00
302.89
66,783,700
Jan 2, 2026
342.00
348.00
338.00
346.00
308.23
90,864,300
Dec 30, 2025
340.00
340.00
330.00
338.00
301.10
125,791,100
Dec 29, 2025
332.00
340.00
330.00
338.00
301.10
67,825,900
Dec 24, 2025
334.00
342.00
328.00
332.00
295.76
101,810,200
Dec 23, 2025
340.00
354.00
330.00
330.00
293.98
254,061,700
Dec 22, 2025
358.00
360.00
326.00
340.00
302.89
322,209,300
Dec 19, 2025
398.00
398.00
350.00
352.00
313.58
364,503,500
Dec 18, 2025
412.00
426.00
384.00
394.00
350.99
190,442,500
Dec 17, 2025
448.00
448.00
410.00
410.00
365.24
252,414,000
Dec 16, 2025
434.00
446.00
428.00
442.00
393.75
182,313,100
Dec 15, 2025
428.00
448.00
410.00
428.00
381.28
209,637,400
Dec 12, 2025
436.00
442.00
416.00
428.00
381.28
253,692,500
Dec 11, 2025
400.00
454.00
398.00
426.00
379.50
734,354,900
Dec 10, 2025
382.00
398.00
376.00
398.00
354.55
184,144,700
Dec 9, 2025
388.00
390.00
378.00
380.00
338.52
131,803,800
Dec 8, 2025
406.00
408.00
384.00
388.00
345.65
110,041,100
Dec 5, 2025
402.00
414.00
398.00
400.00
356.34
124,072,600
Dec 4, 2025
406.00
412.00
394.00
404.00
359.90
107,862,400
Dec 3, 2025
406.00
416.00
396.00
406.00
361.68
199,606,200
Dec 2, 2025
376.00
406.00
376.00
404.00
359.90
268,377,200
Dec 1, 2025
386.00
388.00
376.00
376.00
334.96
49,294,300
Nov 28, 2025
388.00
390.00
380.00
386.00
343.86
44,397,500
Nov 27, 2025
382.00
392.00
380.00
388.00
345.65
128,359,900
Nov 26, 2025
390.00
392.00
378.00
380.00
338.52
118,035,600
Nov 25, 2025
392.00
408.00
386.00
390.00
347.43
294,610,800
Nov 24, 2025
382.00
386.00
376.00
382.00
340.30
113,226,300
Nov 21, 2025
364.00
386.00
362.00
380.00
338.52
290,870,100
Nov 20, 2025
370.00
372.00
356.00
360.00
320.70
60,710,000
Nov 19, 2025
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
366.00
368.00
360.00
368.00
327.83
51,733,800
Nov 18, 2025
368.00
380.00
364.00
370.00
321.59
265,539,500
Nov 17, 2025
350.00
370.00
350.00
364.00
316.38
155,556,700
Nov 14, 2025
360.00
362.00
342.00
344.00
299.00
120,202,700
Nov 13, 2025
368.00
370.00
352.00
360.00
312.90
89,505,400
Nov 12, 2025
370.00
380.00
364.00
368.00
319.86
119,902,300
Nov 11, 2025
384.00
384.00
362.00
366.00
318.12
96,290,300
Nov 10, 2025
382.00
384.00
374.00
378.00
328.55
131,117,500
Nov 7, 2025
370.00
396.00
364.00
382.00
332.02
324,301,200
Nov 6, 2025
364.00
370.00
362.00
366.00
318.12
59,013,400
Nov 5, 2025
356.00
364.00
352.00
364.00
316.38
56,763,800
Nov 4, 2025
368.00
372.00
352.00
362.00
314.64
114,309,700
Nov 3, 2025
342.00
368.00
340.00
368.00
319.86
159,217,900
