Supreme Cable Manufacturing Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	38,000.00	38,900.00	37,800.00	37,800.00	8,339.33	22,400
2024-01-24	38,100.00	38,500.00	37,700.00	38,000.00	8,383.45	24,700
2024-01-23	38,600.00	39,300.00	37,800.00	38,100.00	8,405.52	23,700
2024-01-22	39,300.00	39,400.00	38,400.00	38,400.00	8,471.70	37,200
2024-01-19	39,000.00	39,300.00	38,400.00	39,300.00	8,670.26	13,700
2024-01-18	39,600.00	39,600.00	39,000.00	39,100.00	8,626.13	45,400
2024-01-17	40,400.00	41,000.00	39,000.00	40,000.00	8,824.69	76,400
2024-01-16	41,600.00	46,800.00	39,100.00	40,000.00	8,824.69	416,400
2024-01-15	33,600.00	39,100.00	33,600.00	39,100.00	8,626.13	155,400
2024-01-12	33,200.00	33,500.00	32,600.00	32,600.00	7,192.12	3,900
2024-01-11	33,000.00	33,200.00	32,700.00	33,100.00	7,302.43	13,800
2024-01-10	33,700.00	33,700.00	32,500.00	33,000.00	7,280.37	77,700
2024-01-09	34,500.00	34,500.00	32,000.00	33,000.00	7,280.37	98,300
2024-01-08	34,800.00	34,800.00	34,600.00	34,800.00	7,677.48	8,100
2024-01-05	34,600.00	35,000.00	34,600.00	34,600.00	7,633.36	15,400
2024-01-04	34,400.00	35,000.00	34,200.00	34,600.00	7,633.36	6,700
2024-01-03	34,100.00	34,800.00	34,000.00	34,200.00	7,545.11	3,500
2024-01-02	33,200.00	36,000.00	32,800.00	34,300.00	7,567.17	26,300
2023-12-29	32,900.00	33,200.00	32,800.00	32,800.00	7,236.24	900
2023-12-28	32,700.00	33,200.00	32,100.00	32,900.00	7,258.31	12,700
2023-12-27	33,800.00	33,800.00	32,400.00	32,700.00	7,214.18	19,400
2023-12-22	33,300.00	33,700.00	33,300.00	33,700.00	7,434.80	800
2023-12-21	32,900.00	34,200.00	32,600.00	33,200.00	7,324.49	7,000
2023-12-20	32,900.00	32,900.00	32,200.00	32,500.00	7,170.06	7,200
2023-12-19	32,600.00	33,000.00	32,200.00	32,500.00	7,170.06	5,400
2023-12-18	32,400.00	32,600.00	32,200.00	32,300.00	7,125.94	9,600
2023-12-15	32,700.00	32,800.00	32,400.00	32,500.00	7,170.06	2,800
2023-12-14	32,700.00	32,900.00	32,100.00	32,200.00	7,103.87	9,200
2023-12-13	32,600.00	33,000.00	32,300.00	32,500.00	7,170.06	4,300
2023-12-12	32,700.00	33,100.00	32,400.00	32,600.00	7,192.12	7,600
2023-12-11	33,300.00	33,500.00	32,700.00	32,800.00	7,236.24	4,700
2023-12-08	33,500.00	33,700.00	32,000.00	33,000.00	7,280.37	19,600
2023-12-07	34,400.00	34,400.00	33,200.00	34,100.00	7,523.05	7,800
2023-12-06	33,700.00	34,500.00	33,400.00	34,300.00	7,567.17	6,400
2023-12-05	33,300.00	34,000.00	33,300.00	33,500.00	7,390.68	1,200
2023-12-04	33,600.00	33,800.00	33,200.00	33,300.00	7,346.55	3,600
2023-12-01	33,600.00	33,800.00	33,200.00	33,300.00	7,346.55	3,400
2023-11-30	33,400.00	33,400.00	33,300.00	33,300.00	7,346.55	3,200
2023-11-29	33,500.00	33,600.00	33,200.00	33,300.00	7,346.55	4,800
2023-11-28	34,200.00	34,200.00	33,200.00	33,500.00	7,390.68	4,700
2023-11-27	33,700.00	34,000.00	33,400.00	33,500.00	7,390.68	2,000
2023-11-24	33,700.00	33,700.00	33,300.00	33,400.00	7,368.61	1,200
2023-11-23	33,700.00	33,700.00	33,300.00	33,300.00	7,346.55	400
2023-11-22	33,300.00	33,300.00	33,200.00	33,200.00	7,324.49	2,200
2023-11-21	33,800.00	33,800.00	33,200.00	33,300.00	7,346.55	6,000
2023-11-20	33,500.00	33,600.00	33,500.00	33,600.00	7,412.74	200
2023-11-17	34,000.00	34,200.00	33,300.00	33,400.00	7,368.61	2,300
2023-11-16	33,600.00	33,700.00	33,300.00	33,300.00	7,346.55	11,200
2023-11-15	33,600.00	34,600.00	33,600.00	33,600.00	7,412.74	9,000
2023-11-14	33,800.00	33,800.00	33,500.00	33,600.00	7,412.74	3,600
2023-11-13	34,500.00	34,700.00	33,600.00	33,600.00	7,412.74	6,400
2023-11-10	33,600.00	33,600.00	33,500.00	33,500.00	7,390.68	900
2023-11-09	34,700.00	34,700.00	33,400.00	33,500.00	7,390.68	4,400
2023-11-08	33,700.00	34,000.00	33,500.00	33,600.00	7,412.74	6,000
2023-11-07	33,800.00	34,500.00	33,600.00	33,700.00	7,434.80	6,000
2023-11-06	34,300.00	34,300.00	33,600.00	33,800.00	7,456.86	8,300
2023-11-03	34,600.00	35,900.00	34,200.00	34,200.00	7,545.11	7,000
2023-11-02	34,300.00	34,700.00	33,800.00	34,000.00	7,500.99	4,600
2023-11-01	35,200.00	35,200.00	33,700.00	34,300.00	7,567.17	69,100
2023-10-31	35,100.00	35,600.00	34,400.00	35,200.00	7,765.73	11,500

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.