Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SCCO.JK stock page

Supreme Cable Manufacturing Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,630.002,630.002,290.002,570.002,570.00105,900
2026-10-152,600.002,720.002,590.002,680.002,680.0094,700
2026-10-142,670.002,700.002,580.002,660.002,660.0024,600
2026-10-132,700.002,740.002,660.002,700.002,700.0022,700
2026-10-122,800.002,800.002,700.002,700.002,700.0046,700
2026-10-092,740.002,770.002,720.002,760.002,760.0035,100
2026-10-082,770.002,770.002,740.002,740.002,740.0041,800
2026-10-072,710.002,760.002,670.002,760.002,760.0042,100
2026-10-062,650.002,740.002,570.002,710.002,710.0039,800
2026-10-052,650.002,700.002,620.002,680.002,680.0034,100
2026-10-022,740.002,790.002,660.002,680.002,680.0042,800
2026-10-012,630.002,890.002,620.002,710.002,710.00105,400
2026-09-302,560.002,680.002,510.002,670.002,670.00117,300
2026-09-292,570.002,590.002,460.002,590.002,590.0063,700
2026-09-282,550.002,580.002,470.002,570.002,570.0046,700
2026-09-252,590.002,730.002,470.002,590.002,590.00111,200
2026-09-242,660.002,660.002,560.002,590.002,590.0033,400
2026-09-232,610.002,740.002,610.002,660.002,660.0055,300
2026-09-222,610.002,730.002,600.002,610.002,610.0071,000
2026-09-212,680.002,760.002,620.002,620.002,620.0097,800
2026-09-182,760.002,760.002,600.002,620.002,620.00246,700
2026-09-172,980.002,980.002,770.002,770.002,770.00249,600
2026-09-163,070.003,290.002,800.002,980.002,980.00782,000
2026-09-152,550.003,140.002,550.003,020.003,020.003,450,100
2026-09-142,520.002,640.002,520.002,570.002,570.0061,900
2026-09-112,560.002,560.002,450.002,520.002,520.0021,800
2026-09-102,640.002,640.002,520.002,570.002,570.0083,300
2026-09-092,530.002,680.002,520.002,640.002,640.00198,400
2026-09-082,590.002,600.002,500.002,510.002,510.0053,700
2026-09-072,570.002,630.002,510.002,600.002,600.00102,400
2026-09-042,420.002,730.002,400.002,570.002,570.00197,800
2026-09-032,370.002,420.002,370.002,420.002,420.0020,400
2026-09-022,350.002,390.002,340.002,370.002,370.0082,200
2026-09-012,370.002,370.002,340.002,350.002,350.0036,200
2026-08-312,340.002,370.002,330.002,350.002,350.00125,000
2026-08-282,370.002,370.002,330.002,340.002,340.0012,500
2026-08-272,380.002,380.002,320.002,340.002,340.0026,200
2026-08-262,350.002,380.002,340.002,360.002,360.0033,900
2026-08-252,350.002,350.002,350.002,350.002,350.000
2026-08-242,340.002,350.002,310.002,350.002,350.003,200
2026-08-212,370.002,370.002,340.002,340.002,340.0014,100
2026-08-202,350.002,380.002,310.002,370.002,370.0035,200
2026-08-192,330.002,340.002,310.002,310.002,310.0017,600
2026-08-182,340.002,340.002,320.002,340.002,340.0013,200
2026-08-172,310.002,310.002,310.002,310.002,310.000
2026-08-142,310.002,310.002,310.002,310.002,310.002,000
2026-08-132,330.002,330.002,300.002,310.002,310.002,900
2026-08-122,320.002,340.002,320.002,330.002,330.0021,200
2026-08-112,310.002,320.002,300.002,320.002,320.0013,300
2026-08-102,330.002,330.002,300.002,300.002,300.0027,500
2026-08-072,290.002,330.002,280.002,300.002,300.00170,000
2026-08-062,330.002,330.002,290.002,290.002,290.006,100
2026-08-052,300.002,330.002,300.002,300.002,300.0040,000
2026-08-042,300.002,320.002,290.002,300.002,300.007,700
2026-08-032,310.002,340.002,290.002,300.002,300.0020,600
2026-07-312,300.002,320.002,260.002,310.002,310.0042,600
2026-07-302,290.002,310.002,270.002,270.002,270.003,000
2026-07-292,280.002,290.002,260.002,290.002,290.0022,700
2026-07-282,290.002,320.002,290.002,290.002,290.008,800
2026-07-272,340.002,340.002,270.002,280.002,280.005,500
Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-19100.0000 IDR
2025-06-19100.0000 IDR
2024-06-2475.0000 IDR
2023-06-15150.0000 IDR
2022-06-16200.0000 IDR
2021-06-17300.0000 IDR
2020-06-18500.0000 IDR
2019-05-13350.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.