Supreme Cable Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	35,100.00	35,600.00	34,400.00	35,200.00	7,765.73	11,500
2023-10-30	37,200.00	37,200.00	35,000.00	35,400.00	7,809.85	11,100
2023-10-27	34,300.00	37,100.00	34,300.00	36,600.00	8,074.59	29,700
2023-10-26	35,100.00	35,100.00	34,500.00	34,500.00	7,611.29	600
2023-10-25	34,400.00	34,400.00	34,400.00	34,400.00	7,589.23	0
2023-10-24	35,200.00	35,400.00	34,400.00	34,400.00	7,589.23	1,600
2023-10-23	34,700.00	35,000.00	34,400.00	34,500.00	7,611.29	2,600
2023-10-20	35,600.00	36,100.00	34,800.00	34,800.00	7,677.48	8,700
2023-10-19	35,400.00	35,400.00	34,800.00	34,900.00	7,699.54	4,800
2023-10-18	36,000.00	36,400.00	35,300.00	35,300.00	7,787.79	800
2023-10-17	35,500.00	37,900.00	35,200.00	35,500.00	7,831.91	10,000
2023-10-16	36,500.00	36,500.00	35,400.00	35,400.00	7,809.85	600
2023-10-13	36,400.00	36,400.00	36,400.00	36,400.00	8,030.47	0
2023-10-12	35,700.00	36,400.00	35,600.00	36,400.00	8,030.47	1,000
2023-10-11	35,200.00	37,200.00	35,200.00	35,600.00	7,853.97	8,000
2023-10-10	36,400.00	36,400.00	35,200.00	35,400.00	7,809.85	8,800
2023-10-09	35,600.00	36,400.00	35,400.00	36,400.00	8,030.47	2,400
2023-10-06	36,300.00	36,500.00	35,600.00	35,600.00	7,853.97	8,900
2023-10-05	36,200.00	36,500.00	35,600.00	35,900.00	7,920.16	3,700
2023-10-04	36,900.00	36,900.00	35,600.00	36,000.00	7,942.22	10,900
2023-10-03	36,200.00	36,300.00	36,200.00	36,300.00	8,008.40	2,400
2023-10-02	37,200.00	37,200.00	36,100.00	36,200.00	7,986.34	5,500
2023-09-29	37,200.00	37,300.00	36,200.00	36,200.00	7,986.34	3,100
2023-09-27	36,200.00	36,300.00	36,200.00	36,200.00	7,986.34	3,400
2023-09-26	36,900.00	36,900.00	36,300.00	36,300.00	8,008.40	1,500
2023-09-25	37,300.00	37,300.00	37,200.00	37,200.00	8,206.96	6,000
2023-09-22	36,500.00	36,700.00	36,500.00	36,700.00	8,096.65	500
2023-09-21	37,000.00	37,000.00	36,900.00	36,900.00	8,140.78	300
2023-09-20	36,500.00	37,000.00	36,400.00	37,000.00	8,162.84	3,600
2023-09-19	36,800.00	36,800.00	36,300.00	36,400.00	8,030.47	3,000
2023-09-18	37,100.00	37,300.00	36,500.00	36,800.00	8,118.71	5,800
2023-09-15	37,300.00	37,900.00	36,000.00	36,400.00	8,030.47	7,700
2023-09-14	37,300.00	37,300.00	37,300.00	37,300.00	8,229.02	700
2023-09-13	38,000.00	38,000.00	37,100.00	37,300.00	8,229.02	6,700
2023-09-12	37,800.00	37,800.00	37,200.00	37,200.00	8,206.96	6,900
2023-09-11	37,200.00	37,200.00	37,200.00	37,200.00	8,206.96	700
2023-09-08	37,200.00	37,500.00	37,200.00	37,200.00	8,206.96	1,300
2023-09-07	37,200.00	37,200.00	37,200.00	37,200.00	8,206.96	100
2023-09-06	37,700.00	37,800.00	37,000.00	37,100.00	8,184.90	800
2023-09-05	37,500.00	37,500.00	37,500.00	37,500.00	8,273.15	1,100
2023-09-04	37,500.00	37,800.00	37,400.00	37,400.00	8,251.08	6,500
2023-09-01	37,600.00	37,600.00	37,300.00	37,300.00	8,229.02	1,100
2023-08-31	37,300.00	37,400.00	37,300.00	37,300.00	8,229.02	2,300
2023-08-30	37,000.00	37,700.00	37,000.00	37,700.00	8,317.27	700
2023-08-29	37,700.00	37,700.00	37,700.00	37,700.00	8,317.27	0
2023-08-28	37,100.00	37,700.00	37,100.00	37,700.00	8,317.27	1,400
2023-08-25	37,600.00	37,600.00	37,000.00	37,100.00	8,184.90	1,300
2023-08-24	37,900.00	38,200.00	37,500.00	38,100.00	8,405.52	3,800
2023-08-23	37,200.00	38,100.00	37,200.00	37,900.00	8,361.39	2,700
2023-08-22	37,600.00	37,600.00	36,000.00	37,200.00	8,206.96	8,500
2023-08-21	38,700.00	39,800.00	36,800.00	37,600.00	8,295.21	21,800
2023-08-18	40,400.00	40,400.00	38,500.00	38,700.00	8,537.89	5,000
2023-08-16	39,900.00	40,400.00	39,200.00	40,400.00	8,912.94	4,500
2023-08-15	39,000.00	41,200.00	38,800.00	40,700.00	8,979.12	15,100
2023-08-14	39,400.00	39,600.00	38,600.00	39,500.00	8,714.38	8,900
2023-08-11	37,400.00	44,800.00	37,400.00	39,600.00	8,736.44	682,000
2023-08-10	37,600.00	37,600.00	37,300.00	37,500.00	8,273.15	13,100
2023-08-09	37,900.00	37,900.00	37,500.00	37,600.00	8,295.21	42,800
2023-08-08	37,800.00	37,900.00	37,600.00	37,900.00	8,361.39	1,900
2023-08-07	38,000.00	38,400.00	37,800.00	38,200.00	8,427.58	3,300

← NewerPage 13 of 21 · 1,216 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.