Supreme Cable Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	37,600.00	38,000.00	37,300.00	38,000.00	8,383.45	2,400
2023-08-03	37,100.00	37,600.00	37,100.00	37,300.00	8,229.02	4,000
2023-08-02	38,000.00	38,000.00	36,000.00	37,400.00	8,251.08	7,900
2023-08-01	37,600.00	38,400.00	37,600.00	37,800.00	8,339.33	3,300
2023-07-31	37,800.00	38,800.00	37,800.00	38,500.00	8,493.76	16,600
2023-07-28	37,700.00	38,000.00	37,700.00	38,000.00	8,383.45	2,900
2023-07-27	37,400.00	37,900.00	37,400.00	37,900.00	8,361.39	1,700
2023-07-26	37,700.00	37,800.00	37,500.00	37,500.00	8,273.15	8,600
2023-07-25	37,900.00	38,100.00	37,500.00	37,700.00	8,317.27	6,100
2023-07-24	37,800.00	38,100.00	37,300.00	37,900.00	8,361.39	10,000
2023-07-21	37,400.00	38,100.00	37,000.00	38,000.00	8,383.45	8,400
2023-07-20	38,700.00	38,700.00	37,500.00	37,500.00	8,273.15	28,700
2023-07-18	38,700.00	38,800.00	37,500.00	38,800.00	8,559.95	17,400
2023-07-17	38,400.00	39,600.00	37,500.00	38,900.00	8,582.01	13,300
2023-07-14	38,300.00	38,800.00	37,400.00	38,800.00	8,559.95	12,300
2023-07-13	36,900.00	38,400.00	36,900.00	38,300.00	8,449.64	6,500
2023-07-12	37,200.00	37,200.00	36,800.00	36,800.00	8,118.71	2,800
2023-07-11	36,800.00	37,200.00	36,500.00	37,200.00	8,206.96	4,500
2023-07-10	36,400.00	36,600.00	36,400.00	36,600.00	8,074.59	2,900
2023-07-07	36,400.00	36,500.00	36,300.00	36,400.00	8,030.47	2,900
2023-07-06	36,700.00	36,800.00	36,000.00	36,000.00	7,942.22	4,400
2023-07-05	36,100.00	36,800.00	36,100.00	36,800.00	8,118.71	4,500
2023-07-04	36,000.00	36,400.00	35,900.00	36,100.00	7,964.28	2,000
2023-07-03	36,700.00	36,700.00	35,900.00	36,000.00	7,942.22	8,000
2023-06-27	36,400.00	36,900.00	36,400.00	36,700.00	8,096.65	1,100
2023-06-26	36,600.00	36,600.00	36,200.00	36,400.00	8,030.47	8,100
2023-06-23	35,500.00	38,000.00	35,500.00	36,600.00	8,074.59	10,400
2023-06-22	36,000.00	36,700.00	35,000.00	35,700.00	7,876.03	8,000
2023-06-21	35,900.00	36,200.00	35,900.00	36,000.00	7,942.22	6,900
2023-06-20	36,300.00	36,300.00	36,000.00	36,300.00	8,008.40	1,600
2023-06-19	36,000.00	36,300.00	36,000.00	36,300.00	8,008.40	3,100
2023-06-16	36,200.00	36,300.00	35,800.00	36,300.00	8,008.40	1,300
2023-06-15	36,000.00	36,000.00	35,600.00	36,000.00	7,942.22	12,600
2023-06-14	36,000.00	36,700.00	36,000.00	36,400.00	7,997.37	14,900
2023-06-13	36,700.00	36,800.00	36,100.00	36,100.00	7,931.46	4,300
2023-06-12	36,600.00	36,700.00	36,000.00	36,700.00	8,063.29	12,800
2023-06-09	36,000.00	36,600.00	36,000.00	36,600.00	8,041.32	9,000
2023-06-08	36,700.00	36,800.00	36,300.00	36,800.00	8,085.26	11,100
2023-06-07	37,100.00	37,100.00	36,000.00	36,400.00	7,997.37	12,500
2023-06-06	37,000.00	37,200.00	37,000.00	37,200.00	8,173.14	3,200
2023-06-05	36,700.00	37,100.00	36,200.00	37,100.00	8,151.17	3,200
2023-05-31	36,900.00	36,900.00	36,700.00	36,800.00	8,085.26	1,200
2023-05-30	37,200.00	37,200.00	37,200.00	37,200.00	8,173.14	1,200
2023-05-29	37,100.00	37,200.00	36,500.00	37,200.00	8,173.14	1,900
2023-05-26	36,900.00	37,100.00	36,900.00	37,100.00	8,151.17	1,700
2023-05-25	37,400.00	37,400.00	36,500.00	37,000.00	8,129.20	4,500
2023-05-24	37,600.00	37,600.00	36,500.00	37,100.00	8,151.17	16,400
2023-05-23	37,200.00	37,600.00	36,400.00	37,600.00	8,261.02	2,800
2023-05-22	37,200.00	37,800.00	37,200.00	37,600.00	8,261.02	12,200
2023-05-19	37,800.00	37,800.00	36,900.00	37,500.00	8,239.05	48,900
2023-05-17	37,200.00	38,000.00	36,600.00	37,500.00	8,239.05	3,100
2023-05-16	37,200.00	38,000.00	36,200.00	37,200.00	8,173.14	14,900
2023-05-15	35,100.00	38,800.00	35,000.00	37,300.00	8,195.11	27,100
2023-05-12	34,600.00	34,800.00	34,400.00	34,700.00	7,623.87	2,100
2023-05-11	34,800.00	35,200.00	34,000.00	34,500.00	7,579.93	33,400
2023-05-10	34,400.00	35,100.00	34,200.00	35,100.00	7,711.75	10,200
2023-05-09	34,100.00	35,300.00	34,100.00	35,300.00	7,755.70	3,100
2023-05-08	35,400.00	35,500.00	34,300.00	35,200.00	7,733.72	21,800
2023-05-05	35,400.00	35,400.00	35,400.00	35,400.00	7,777.67	2,400
2023-05-04	35,300.00	35,500.00	34,000.00	35,500.00	7,799.64	5,300

← NewerPage 14 of 21 · 1,219 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.