Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SCCO.JK stock page

Supreme Cable Manufacturing Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-072,120.002,180.002,080.002,090.001,914.4014,600
2024-08-062,090.002,130.002,040.002,060.001,886.9249,000
2024-08-052,150.002,240.002,050.002,060.001,886.9232,600
2024-08-022,200.002,200.002,130.002,130.001,951.0419,900
2024-08-012,220.002,220.002,130.002,150.001,969.3622,800
2024-07-312,240.002,250.002,190.002,190.002,006.0078,700
2024-07-302,090.002,250.002,090.002,230.002,042.64208,400
2024-07-292,120.002,140.002,090.002,110.001,932.724,400
2024-07-262,100.002,160.002,080.002,080.001,905.2442,500
2024-07-252,190.002,210.002,100.002,200.002,015.1675,800
2024-07-242,100.002,210.002,070.002,210.002,024.3276,800
2024-07-232,080.002,150.002,060.002,130.001,951.0474,400
2024-07-222,100.002,100.002,070.002,070.001,896.0836,800
2024-07-192,070.002,100.002,070.002,080.001,905.2431,400
2024-07-182,090.002,140.002,060.002,070.001,896.0828,700
2024-07-172,140.002,140.002,090.002,090.001,914.4013,000
2024-07-162,110.002,110.002,090.002,110.001,932.7216,300
2024-07-152,140.002,140.002,100.002,110.001,932.7210,500
2024-07-122,180.002,180.002,100.002,120.001,941.8814,200
2024-07-112,100.002,180.002,040.002,180.001,996.8468,600
2024-07-102,100.002,190.002,100.002,140.001,960.2023,500
2024-07-092,050.002,200.002,050.002,100.001,923.56160,700
2024-07-082,040.002,070.002,020.002,050.001,877.766,300
2024-07-052,040.002,120.002,000.002,040.001,868.6076,400
2024-07-041,990.002,020.001,990.002,000.001,831.9614,100
2024-07-031,990.002,020.001,990.002,000.001,831.9619,200
2024-07-021,995.002,010.001,990.001,995.001,827.3861,000
2024-07-011,980.001,995.001,980.001,995.001,827.3854,300
2024-06-281,970.002,040.001,970.001,980.001,813.6448,500
2024-06-271,945.002,040.001,945.001,960.001,795.3221,700
2024-06-261,940.001,960.001,930.001,950.001,786.1628,200
2024-06-251,980.001,995.001,915.001,930.001,767.8474,200
2024-06-242,000.002,050.001,940.001,970.001,804.48204,100
2024-06-212,050.002,080.002,010.002,050.001,809.0672,300
2024-06-202,020.002,050.002,000.002,050.001,809.0687,300
2024-06-192,100.002,100.001,990.002,000.001,764.94172,400
2024-06-142,100.002,180.002,090.002,090.001,844.3655,700
2024-06-132,140.002,150.002,070.002,110.001,862.0111,700
2024-06-122,100.002,130.002,090.002,110.001,862.01178,400
2024-06-112,090.002,110.002,090.002,100.001,853.1810,500
2024-06-102,130.002,130.002,050.002,120.001,870.8331,500
2024-06-072,140.002,140.002,090.002,090.001,844.3612,600
2024-06-062,120.002,120.002,090.002,090.001,844.3610,800
2024-06-052,090.002,120.002,090.002,120.001,870.837,100
2024-06-042,110.002,150.002,050.002,090.001,844.3622,200
2024-06-032,200.002,200.002,030.002,050.001,809.0655,400
2024-05-312,110.002,200.002,100.002,100.001,853.1815,800
2024-05-302,160.002,160.002,110.002,110.001,862.0110,600
2024-05-292,140.002,160.002,120.002,150.001,897.3114,400
2024-05-282,150.002,200.002,140.002,150.001,897.317,500
2024-05-272,200.002,200.002,140.002,170.001,914.9612,600
2024-05-222,180.002,180.002,140.002,160.001,906.1322,200
2024-05-212,120.002,190.002,110.002,180.001,923.788,100
2024-05-202,110.002,200.002,090.002,110.001,862.0121,600
2024-05-172,150.002,170.002,090.002,120.001,870.8310,300
2024-05-162,130.002,170.002,100.002,120.001,870.835,700
2024-05-152,170.002,190.002,100.002,130.001,879.6623,900
2024-05-142,150.002,300.002,060.002,170.001,914.9616,700
2024-05-132,160.002,190.002,150.002,150.001,897.3113,600
2024-05-082,200.002,200.002,160.002,160.001,906.1330,500
← NewerPage 10 of 21 · 1,218 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.