Supreme Cable Manufacturing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2,180.00 | 2,200.00 | 2,150.00 | 2,170.00 | 1,914.96 | 3,300 |
| 2024-05-06 | 2,200.00 | 2,210.00 | 2,160.00 | 2,170.00 | 1,914.96 | 9,000 |
| 2024-05-03 | 2,200.00 | 2,200.00 | 2,120.00 | 2,180.00 | 1,923.78 | 13,400 |
| 2024-05-02 | 2,220.00 | 2,230.00 | 2,130.00 | 2,200.00 | 1,941.43 | 65,300 |
| 2024-04-30 | 2,210.00 | 2,250.00 | 2,170.00 | 2,230.00 | 1,967.91 | 83,300 |
| 2024-04-29 | 2,100.00 | 2,220.00 | 2,060.00 | 2,210.00 | 1,950.26 | 122,600 |
| 2024-04-26 | 2,120.00 | 2,130.00 | 2,050.00 | 2,100.00 | 1,853.18 | 30,500 |
| 2024-04-25 | 2,110.00 | 2,130.00 | 2,100.00 | 2,120.00 | 1,870.83 | 18,200 |
| 2024-04-24 | 2,120.00 | 2,200.00 | 2,110.00 | 2,140.00 | 1,888.48 | 20,200 |
| 2024-04-23 | 2,110.00 | 2,140.00 | 2,100.00 | 2,120.00 | 1,870.83 | 34,800 |
| 2024-04-22 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 1,862.01 | 29,400 |
| 2024-04-19 | 2,170.00 | 2,170.00 | 2,020.00 | 2,110.00 | 1,862.01 | 74,800 |
| 2024-04-18 | 2,150.00 | 2,200.00 | 2,130.00 | 2,140.00 | 1,888.48 | 27,400 |
| 2024-04-17 | 2,180.00 | 2,200.00 | 2,130.00 | 2,150.00 | 1,897.31 | 49,000 |
| 2024-04-16 | 2,280.00 | 2,280.00 | 2,170.00 | 2,180.00 | 1,923.78 | 121,300 |
| 2024-04-05 | 2,390.00 | 2,390.00 | 2,220.00 | 2,280.00 | 2,012.03 | 135,200 |
| 2024-04-04 | 2,250.00 | 2,490.00 | 2,250.00 | 2,390.00 | 2,109.10 | 424,000 |
| 2024-04-03 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 1,791.41 | 27,900 |
| 2024-04-02 | 2,040.00 | 2,040.00 | 2,020.00 | 2,020.00 | 1,782.59 | 40,300 |
| 2024-04-01 | 2,060.00 | 2,060.00 | 2,050.00 | 2,050.00 | 1,809.06 | 52,300 |
| 2024-03-28 | 2,070.00 | 2,070.00 | 2,060.00 | 2,060.00 | 1,817.89 | 35,700 |
| 2024-03-27 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,835.54 | 17,900 |
| 2024-03-26 | 2,110.00 | 2,110.00 | 2,100.00 | 2,110.00 | 1,862.01 | 97,200 |
| 2024-03-25 | 2,250.00 | 2,250.00 | 2,160.00 | 2,160.00 | 1,906.13 | 38,000 |
| 2024-03-22 | 2,110.00 | 2,300.00 | 2,100.00 | 2,270.00 | 2,003.20 | 163,500 |
| 2024-03-21 | 2,150.00 | 2,160.00 | 2,110.00 | 2,110.00 | 1,862.01 | 116,800 |
| 2024-03-20 | 2,190.00 | 2,200.00 | 2,110.00 | 2,150.00 | 1,897.31 | 109,900 |
| 2024-03-19 | 2,250.00 | 2,350.00 | 2,150.00 | 2,200.00 | 1,941.43 | 104,200 |
| 2024-03-18 | 2,330.00 | 2,330.00 | 2,150.00 | 2,230.00 | 1,967.91 | 210,700 |
| 2024-03-15 | 2,400.00 | 2,430.00 | 2,250.00 | 2,330.00 | 2,056.15 | 124,500 |
| 2024-03-14 | 2,480.00 | 2,480.00 | 2,380.00 | 2,390.00 | 2,109.10 | 76,300 |
| 2024-03-13 | 2,550.00 | 2,640.00 | 2,370.00 | 2,480.00 | 2,188.52 | 402,300 |
| 2024-03-08 | 2,550.00 | 2,790.00 | 2,490.00 | 2,550.00 | 2,250.30 | 1,234,400 |
| 2024-03-07 | 9,800.00 | 10,175.00 | 9,500.00 | 10,175.00 | 2,244.78 | 305,200 |
| 2024-03-06 | 9,650.00 | 9,775.00 | 9,625.00 | 9,775.00 | 2,156.53 | 204,000 |
| 2024-03-05 | 9,925.00 | 9,950.00 | 9,650.00 | 9,650.00 | 2,128.96 | 114,800 |
| 2024-03-04 | 9,750.00 | 9,900.00 | 9,625.00 | 9,725.00 | 2,145.50 | 19,200 |
| 2024-03-01 | 9,675.00 | 9,875.00 | 9,675.00 | 9,750.00 | 2,151.02 | 14,000 |
| 2024-02-29 | 9,700.00 | 9,725.00 | 9,500.00 | 9,650.00 | 2,128.96 | 72,400 |
| 2024-02-28 | 9,925.00 | 10,025.00 | 9,625.00 | 9,700.00 | 2,139.99 | 312,400 |
| 2024-02-27 | 10,050.00 | 10,050.00 | 9,925.00 | 9,950.00 | 2,195.14 | 108,000 |
| 2024-02-26 | 10,200.00 | 10,450.00 | 10,000.00 | 10,025.00 | 2,211.69 | 253,600 |
| 2024-02-23 | 10,000.00 | 10,025.00 | 9,925.00 | 9,975.00 | 2,200.66 | 82,400 |
| 2024-02-22 | 9,950.00 | 10,100.00 | 9,900.00 | 10,000.00 | 2,206.17 | 39,600 |
| 2024-02-21 | 10,100.00 | 10,300.00 | 9,975.00 | 10,000.00 | 2,206.17 | 72,400 |
| 2024-02-20 | 10,050.00 | 10,050.00 | 9,975.00 | 10,025.00 | 2,211.69 | 227,200 |
| 2024-02-19 | 9,950.00 | 10,125.00 | 9,925.00 | 10,125.00 | 2,233.75 | 61,600 |
| 2024-02-16 | 9,950.00 | 10,000.00 | 9,850.00 | 9,875.00 | 2,178.60 | 119,600 |
| 2024-02-15 | 9,950.00 | 10,300.00 | 9,900.00 | 9,975.00 | 2,200.66 | 221,600 |
| 2024-02-13 | 10,050.00 | 10,050.00 | 9,900.00 | 10,025.00 | 2,211.69 | 77,200 |
| 2024-02-12 | 10,125.00 | 10,125.00 | 9,800.00 | 10,000.00 | 2,206.17 | 81,200 |
| 2024-02-07 | 10,025.00 | 10,500.00 | 10,000.00 | 10,150.00 | 2,239.26 | 201,600 |
| 2024-02-06 | 10,000.00 | 10,175.00 | 10,000.00 | 10,000.00 | 2,206.17 | 74,800 |
| 2024-02-05 | 10,125.00 | 10,350.00 | 10,000.00 | 10,150.00 | 2,239.26 | 168,800 |
| 2024-02-02 | 10,075.00 | 10,175.00 | 9,975.00 | 10,125.00 | 2,233.75 | 98,400 |
| 2024-02-01 | 10,025.00 | 10,150.00 | 9,975.00 | 9,975.00 | 2,200.66 | 76,000 |
| 2024-01-31 | 39,500.00 | 41,600.00 | 39,400.00 | 39,900.00 | 8,802.63 | 57,100 |
| 2024-01-30 | 40,100.00 | 42,000.00 | 39,000.00 | 39,900.00 | 8,802.63 | 84,200 |
| 2024-01-29 | 38,100.00 | 44,000.00 | 38,100.00 | 40,300.00 | 8,890.87 | 99,200 |
| 2024-01-26 | 37,800.00 | 39,000.00 | 37,300.00 | 38,300.00 | 8,449.64 | 53,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 100.0000 IDR |
| 2025-06-19 | 100.0000 IDR |
| 2024-06-24 | 75.0000 IDR |
| 2023-06-15 | 150.0000 IDR |
| 2022-06-16 | 200.0000 IDR |
| 2021-06-17 | 300.0000 IDR |
| 2020-06-18 | 500.0000 IDR |
| 2019-05-13 | 350.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.