Deutsche Märkte öffnen in 5 Stunden 5 Minuten
Nikkei 225
39.575,88 +402,73 (+1,03%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.899,17 +1.583,28 (+2,81%) CMC Crypto 200
1.285,16 +36,03 (+2,89%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
PT Surya Citra Media Tbk (SCMA.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:14PM WIB
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Juni 2024 | 143,0000 | 148,0000 | 143,0000 | 148,0000 | 148,0000 | 22.153.900 |
| 25. Juni 2024 | 5 Dividende | |||||
| 24. Juni 2024 | 145,0000 | 149,0000 | 143,0000 | 147,0000 | 142,0000 | 47.893.700 |
| 21. Juni 2024 | 136,0000 | 145,0000 | 136,0000 | 145,0000 | 140,0680 | 49.155.600 |
| 20. Juni 2024 | 130,0000 | 138,0000 | 129,0000 | 136,0000 | 131,3741 | 30.837.100 |
| 19. Juni 2024 | 130,0000 | 134,0000 | 126,0000 | 129,0000 | 124,6122 | 37.533.900 |
| 14. Juni 2024 | 136,0000 | 136,0000 | 127,0000 | 129,0000 | 124,6122 | 19.206.800 |
| 13. Juni 2024 | 128,0000 | 136,0000 | 127,0000 | 135,0000 | 130,4082 | 20.523.400 |
| 12. Juni 2024 | 130,0000 | 132,0000 | 125,0000 | 128,0000 | 123,6463 | 18.660.200 |
| 11. Juni 2024 | 132,0000 | 134,0000 | 130,0000 | 130,0000 | 125,5782 | 13.555.100 |
| 10. Juni 2024 | 137,0000 | 138,0000 | 131,0000 | 132,0000 | 127,5102 | 28.714.800 |
| 07. Juni 2024 | 142,0000 | 142,0000 | 137,0000 | 137,0000 | 132,3401 | 15.899.800 |
| 06. Juni 2024 | 138,0000 | 142,0000 | 137,0000 | 140,0000 | 135,2381 | 11.871.300 |
| 05. Juni 2024 | 147,0000 | 148,0000 | 138,0000 | 138,0000 | 133,3061 | 35.243.000 |
| 04. Juni 2024 | 143,0000 | 151,0000 | 143,0000 | 147,0000 | 142,0000 | 34.666.200 |
| 03. Juni 2024 | 145,0000 | 152,0000 | 142,0000 | 150,0000 | 144,8979 | 129.129.900 |
| 31. Mai 2024 | 135,0000 | 150,0000 | 135,0000 | 150,0000 | 144,8979 | 86.846.300 |
| 30. Mai 2024 | 142,0000 | 142,0000 | 135,0000 | 135,0000 | 130,4082 | 25.371.300 |
| 29. Mai 2024 | 144,0000 | 145,0000 | 139,0000 | 140,0000 | 135,2381 | 35.804.500 |
| 28. Mai 2024 | 145,0000 | 145,0000 | 141,0000 | 144,0000 | 139,1020 | 20.088.800 |
| 27. Mai 2024 | 141,0000 | 145,0000 | 141,0000 | 144,0000 | 139,1020 | 32.437.900 |
| 22. Mai 2024 | 141,0000 | 144,0000 | 140,0000 | 141,0000 | 136,2041 | 11.912.000 |
| 21. Mai 2024 | 143,0000 | 143,0000 | 139,0000 | 140,0000 | 135,2381 | 24.488.900 |
| 20. Mai 2024 | 145,0000 | 145,0000 | 140,0000 | 142,0000 | 137,1701 | 28.511.200 |
| 17. Mai 2024 | 143,0000 | 147,0000 | 142,0000 | 143,0000 | 138,1360 | 58.254.500 |
| 16. Mai 2024 | 136,0000 | 144,0000 | 136,0000 | 142,0000 | 137,1701 | 101.233.800 |
| 15. Mai 2024 | 137,0000 | 138,0000 | 135,0000 | 136,0000 | 131,3741 | 22.783.600 |
| 14. Mai 2024 | 139,0000 | 140,0000 | 134,0000 | 137,0000 | 132,3401 | 45.109.000 |
| 13. Mai 2024 | 131,0000 | 140,0000 | 131,0000 | 138,0000 | 133,3061 | 57.121.200 |
| 08. Mai 2024 | 140,0000 | 141,0000 | 131,0000 | 132,0000 | 127,5102 | 148.598.900 |
| 07. Mai 2024 | 130,0000 | 142,0000 | 128,0000 | 138,0000 | 133,3061 | 171.119.700 |
| 06. Mai 2024 | 127,0000 | 133,0000 | 127,0000 | 128,0000 | 123,6463 | 49.060.900 |
| 03. Mai 2024 | 125,0000 | 128,0000 | 123,0000 | 127,0000 | 122,6803 | 63.054.800 |
| 02. Mai 2024 | 129,0000 | 135,0000 | 123,0000 | 123,0000 | 118,8163 | 69.578.900 |
| 30. Apr. 2024 | 125,0000 | 130,0000 | 123,0000 | 129,0000 | 124,6122 | 58.768.900 |
| 29. Apr. 2024 | 119,0000 | 125,0000 | 117,0000 | 125,0000 | 120,7483 | 62.328.700 |
| 26. Apr. 2024 | 121,0000 | 123,0000 | 117,0000 | 117,0000 | 113,0204 | 20.585.400 |
| 25. Apr. 2024 | 122,0000 | 124,0000 | 118,0000 | 122,0000 | 117,8503 | 47.750.500 |
| 24. Apr. 2024 | 124,0000 | 125,0000 | 121,0000 | 122,0000 | 117,8503 | 33.301.600 |
| 23. Apr. 2024 | 125,0000 | 129,0000 | 123,0000 | 124,0000 | 119,7823 | 51.735.900 |
| 22. Apr. 2024 | 125,0000 | 128,0000 | 122,0000 | 125,0000 | 120,7483 | 22.154.700 |
| 19. Apr. 2024 | 130,0000 | 130,0000 | 123,0000 | 125,0000 | 120,7483 | 43.176.600 |
| 18. Apr. 2024 | 122,0000 | 133,0000 | 122,0000 | 128,0000 | 123,6463 | 44.929.000 |
| 17. Apr. 2024 | 135,0000 | 135,0000 | 129,0000 | 130,0000 | 125,5782 | 87.470.900 |
| 16. Apr. 2024 | 137,0000 | 137,0000 | 132,0000 | 135,0000 | 130,4082 | 50.035.900 |
| 05. Apr. 2024 | 138,0000 | 138,0000 | 135,0000 | 137,0000 | 132,3401 | 18.237.700 |
| 04. Apr. 2024 | 136,0000 | 140,0000 | 135,0000 | 137,0000 | 132,3401 | 38.271.100 |
| 03. Apr. 2024 | 130,0000 | 138,0000 | 130,0000 | 135,0000 | 130,4082 | 28.287.100 |
| 02. Apr. 2024 | 137,0000 | 139,0000 | 134,0000 | 137,0000 | 132,3401 | 62.698.300 |
| 01. Apr. 2024 | 141,0000 | 142,0000 | 136,0000 | 137,0000 | 132,3401 | 82.071.800 |
| 28. März 2024 | 144,0000 | 146,0000 | 141,0000 | 141,0000 | 136,2041 | 43.060.500 |
| 27. März 2024 | 148,0000 | 148,0000 | 144,0000 | 144,0000 | 139,1020 | 57.606.400 |
| 26. März 2024 | 150,0000 | 150,0000 | 147,0000 | 147,0000 | 142,0000 | 28.373.200 |
| 25. März 2024 | 151,0000 | 151,0000 | 147,0000 | 149,0000 | 143,9320 | 65.836.400 |
| 22. März 2024 | 149,0000 | 151,0000 | 147,0000 | 148,0000 | 142,9660 | 43.086.500 |
| 21. März 2024 | 147,0000 | 150,0000 | 147,0000 | 149,0000 | 143,9320 | 31.500.200 |
| 20. März 2024 | 150,0000 | 150,0000 | 147,0000 | 147,0000 | 142,0000 | 45.066.700 |
| 19. März 2024 | 153,0000 | 153,0000 | 148,0000 | 148,0000 | 142,9660 | 37.625.100 |
| 18. März 2024 | 148,0000 | 154,0000 | 146,0000 | 152,0000 | 146,8299 | 103.803.600 |
| 15. März 2024 | 153,0000 | 154,0000 | 147,0000 | 147,0000 | 142,0000 | 144.960.600 |
| 14. März 2024 | 157,0000 | 158,0000 | 151,0000 | 153,0000 | 147,7959 | 30.625.100 |
| 13. März 2024 | 159,0000 | 164,0000 | 156,0000 | 156,0000 | 150,6939 | 41.995.000 |
| 08. März 2024 | 158,0000 | 160,0000 | 156,0000 | 159,0000 | 153,5918 | 34.458.200 |
| 07. März 2024 | 160,0000 | 162,0000 | 157,0000 | 157,0000 | 151,6599 | 27.460.400 |
| 06. März 2024 | 159,0000 | 160,0000 | 156,0000 | 160,0000 | 154,5578 | 47.906.700 |
| 05. März 2024 | 154,0000 | 159,0000 | 152,0000 | 159,0000 | 153,5918 | 92.676.600 |
| 04. März 2024 | 153,0000 | 159,0000 | 152,0000 | 152,0000 | 146,8299 | 68.205.300 |
| 01. März 2024 | 150,0000 | 156,0000 | 149,0000 | 152,0000 | 146,8299 | 64.759.500 |
| 29. Feb. 2024 | 152,0000 | 153,0000 | 149,0000 | 149,0000 | 143,9320 | 24.969.000 |
| 28. Feb. 2024 | 152,0000 | 153,0000 | 151,0000 | 151,0000 | 145,8639 | 17.998.600 |
| 27. Feb. 2024 | 150,0000 | 153,0000 | 149,0000 | 152,0000 | 146,8299 | 23.329.400 |
| 26. Feb. 2024 | 152,0000 | 154,0000 | 149,0000 | 149,0000 | 143,9320 | 13.135.000 |
| 23. Feb. 2024 | 152,0000 | 154,0000 | 150,0000 | 151,0000 | 145,8639 | 11.084.800 |
| 22. Feb. 2024 | 150,0000 | 155,0000 | 149,0000 | 152,0000 | 146,8299 | 41.796.700 |
| 21. Feb. 2024 | 148,0000 | 153,0000 | 148,0000 | 150,0000 | 144,8979 | 41.779.800 |
| 20. Feb. 2024 | 151,0000 | 153,0000 | 145,0000 | 148,0000 | 142,9660 | 97.558.700 |
| 19. Feb. 2024 | 145,0000 | 149,0000 | 142,0000 | 146,0000 | 141,0340 | 82.123.300 |
| 16. Feb. 2024 | 148,0000 | 150,0000 | 145,0000 | 145,0000 | 140,0680 | 81.786.000 |
| 15. Feb. 2024 | 149,0000 | 151,0000 | 146,0000 | 148,0000 | 142,9660 | 53.272.300 |
| 13. Feb. 2024 | 150,0000 | 151,0000 | 145,0000 | 149,0000 | 143,9320 | 82.821.300 |
| 12. Feb. 2024 | 152,0000 | 154,0000 | 150,0000 | 150,0000 | 144,8979 | 30.910.600 |
| 07. Feb. 2024 | 157,0000 | 158,0000 | 152,0000 | 152,0000 | 146,8299 | 153.467.700 |
| 06. Feb. 2024 | 155,0000 | 159,0000 | 154,0000 | 156,0000 | 150,6939 | 138.395.000 |
| 05. Feb. 2024 | 157,0000 | 162,0000 | 155,0000 | 156,0000 | 150,6939 | 66.978.400 |
| 02. Feb. 2024 | 156,0000 | 159,0000 | 155,0000 | 157,0000 | 151,6599 | 40.077.600 |
| 01. Feb. 2024 | 154,0000 | 159,0000 | 154,0000 | 156,0000 | 150,6939 | 36.022.100 |
| 31. Jan. 2024 | 157,0000 | 157,0000 | 154,0000 | 154,0000 | 148,7619 | 36.571.700 |
| 30. Jan. 2024 | 155,0000 | 159,0000 | 150,0000 | 156,0000 | 150,6939 | 44.967.300 |
| 29. Jan. 2024 | 154,0000 | 157,0000 | 153,0000 | 155,0000 | 149,7279 | 45.466.600 |
| 26. Jan. 2024 | 159,0000 | 159,0000 | 154,0000 | 154,0000 | 148,7619 | 81.420.800 |
| 25. Jan. 2024 | 159,0000 | 161,0000 | 157,0000 | 159,0000 | 153,5918 | 47.772.200 |
| 24. Jan. 2024 | 158,0000 | 159,0000 | 155,0000 | 159,0000 | 153,5918 | 20.556.300 |
| 23. Jan. 2024 | 163,0000 | 163,0000 | 156,0000 | 158,0000 | 152,6258 | 42.445.900 |
| 22. Jan. 2024 | 159,0000 | 166,0000 | 159,0000 | 162,0000 | 156,4898 | 83.049.100 |
| 19. Jan. 2024 | 156,0000 | 160,0000 | 154,0000 | 159,0000 | 153,5918 | 49.283.300 |
| 18. Jan. 2024 | 156,0000 | 157,0000 | 153,0000 | 156,0000 | 150,6939 | 44.284.200 |
| 17. Jan. 2024 | 158,0000 | 159,0000 | 153,0000 | 156,0000 | 150,6939 | 83.851.900 |
| 16. Jan. 2024 | 161,0000 | 162,0000 | 157,0000 | 158,0000 | 152,6258 | 37.712.700 |
| 15. Jan. 2024 | 164,0000 | 166,0000 | 159,0000 | 161,0000 | 155,5238 | 23.819.800 |
| 12. Jan. 2024 | 163,0000 | 165,0000 | 161,0000 | 164,0000 | 158,4218 | 38.549.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
