Supreme Cable Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	34,800.00	35,800.00	34,400.00	35,600.00	7,821.61	11,400
2023-05-02	33,800.00	34,800.00	33,800.00	34,700.00	7,623.87	21,400
2023-04-28	33,600.00	33,600.00	33,000.00	33,600.00	7,382.19	3,600
2023-04-27	33,300.00	33,600.00	32,800.00	33,600.00	7,382.19	5,700
2023-04-26	33,700.00	33,700.00	33,300.00	33,700.00	7,404.16	2,300
2023-04-18	33,200.00	33,700.00	33,200.00	33,700.00	7,404.16	2,500
2023-04-17	33,800.00	33,800.00	33,800.00	33,800.00	7,426.13	0
2023-04-14	33,800.00	33,800.00	33,800.00	33,800.00	7,426.13	0
2023-04-13	33,800.00	33,800.00	33,800.00	33,800.00	7,426.13	0
2023-04-12	33,600.00	33,800.00	33,600.00	33,800.00	7,426.13	1,300
2023-04-11	34,000.00	34,000.00	33,400.00	34,000.00	7,470.07	700
2023-04-10	33,400.00	34,000.00	33,200.00	34,000.00	7,470.07	1,900
2023-04-06	34,000.00	34,100.00	34,000.00	34,100.00	7,492.05	1,000
2023-04-05	34,200.00	34,200.00	34,200.00	34,200.00	7,514.02	1,200
2023-04-04	34,200.00	34,200.00	34,200.00	34,200.00	7,514.02	0
2023-04-03	33,800.00	34,200.00	33,800.00	34,200.00	7,514.02	5,300
2023-03-31	33,600.00	33,600.00	33,200.00	33,600.00	7,382.19	6,900
2023-03-30	33,500.00	33,800.00	33,500.00	33,800.00	7,426.13	1,700
2023-03-29	34,000.00	34,000.00	34,000.00	34,000.00	7,470.07	600
2023-03-28	34,000.00	34,000.00	33,600.00	34,000.00	7,470.07	1,200
2023-03-27	33,600.00	34,100.00	33,400.00	34,000.00	7,470.07	3,200
2023-03-24	34,200.00	34,200.00	34,200.00	34,200.00	7,514.02	0
2023-03-21	34,200.00	34,200.00	34,200.00	34,200.00	7,514.02	0
2023-03-20	34,200.00	34,200.00	34,200.00	34,200.00	7,514.02	500
2023-03-17	33,900.00	33,900.00	33,900.00	33,900.00	7,448.10	0
2023-03-16	33,200.00	33,900.00	33,200.00	33,900.00	7,448.10	1,200
2023-03-15	33,700.00	33,700.00	33,700.00	33,700.00	7,404.16	1,100
2023-03-14	33,600.00	33,800.00	33,400.00	33,800.00	7,426.13	4,500
2023-03-13	34,600.00	34,600.00	33,400.00	34,500.00	7,579.93	3,100
2023-03-10	34,600.00	34,600.00	33,400.00	34,600.00	7,601.90	3,400
2023-03-09	34,000.00	34,600.00	34,000.00	34,600.00	7,601.90	800
2023-03-08	34,400.00	34,400.00	34,400.00	34,400.00	7,557.96	0
2023-03-07	34,800.00	34,800.00	33,600.00	34,400.00	7,557.96	3,200
2023-03-06	34,800.00	34,800.00	33,800.00	34,800.00	7,645.84	3,700
2023-03-03	34,400.00	34,800.00	34,400.00	34,800.00	7,645.84	900
2023-03-02	34,000.00	34,400.00	34,000.00	34,400.00	7,557.96	1,100
2023-03-01	33,300.00	34,300.00	33,300.00	34,300.00	7,535.99	2,800
2023-02-28	34,100.00	34,400.00	34,100.00	34,400.00	7,557.96	500
2023-02-27	34,400.00	34,400.00	34,200.00	34,400.00	7,557.96	4,300
2023-02-24	34,000.00	34,000.00	34,000.00	34,000.00	7,470.07	0
2023-02-23	33,800.00	34,200.00	33,800.00	34,000.00	7,470.07	7,500
2023-02-22	33,300.00	33,800.00	32,800.00	33,800.00	7,426.13	2,500
2023-02-21	33,400.00	33,800.00	33,300.00	33,800.00	7,426.13	800
2023-02-20	33,600.00	33,900.00	33,500.00	33,900.00	7,448.10	1,700
2023-02-17	33,800.00	34,000.00	33,600.00	34,000.00	7,470.07	2,100
2023-02-16	33,500.00	34,100.00	33,500.00	34,100.00	7,492.05	1,800
2023-02-15	33,600.00	34,100.00	33,600.00	34,100.00	7,492.05	2,700
2023-02-14	34,000.00	34,300.00	34,000.00	34,300.00	7,535.99	600
2023-02-13	34,100.00	34,300.00	34,000.00	34,300.00	7,535.99	1,900
2023-02-10	34,000.00	34,200.00	33,200.00	34,200.00	7,514.02	2,500
2023-02-09	33,800.00	34,200.00	33,800.00	34,200.00	7,514.02	4,000
2023-02-08	34,100.00	34,100.00	34,000.00	34,100.00	7,492.05	2,900
2023-02-07	33,600.00	34,100.00	33,600.00	34,100.00	7,492.05	1,600
2023-02-06	34,300.00	34,300.00	34,200.00	34,200.00	7,514.02	800
2023-02-03	34,400.00	34,400.00	33,500.00	34,300.00	7,535.99	3,000
2023-02-02	34,100.00	34,300.00	34,100.00	34,300.00	7,535.99	1,400
2023-02-01	33,600.00	34,000.00	33,500.00	34,000.00	7,470.07	3,400
2023-01-31	34,800.00	34,800.00	34,000.00	34,600.00	7,601.90	2,500
2023-01-30	33,800.00	34,700.00	33,700.00	34,700.00	7,623.87	2,700
2023-01-27	34,300.00	34,700.00	34,300.00	34,700.00	7,623.87	400

← NewerPage 15 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.