Supreme Cable Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	33,600.00	34,700.00	33,500.00	34,700.00	7,623.87	900
2023-01-25	33,500.00	34,800.00	33,500.00	34,700.00	7,623.87	2,900
2023-01-24	33,000.00	33,600.00	33,000.00	33,600.00	7,382.19	700
2023-01-20	33,200.00	33,500.00	33,200.00	33,500.00	7,360.22	300
2023-01-19	33,100.00	33,600.00	33,100.00	33,500.00	7,360.22	700
2023-01-18	33,100.00	33,100.00	33,000.00	33,000.00	7,250.37	400
2023-01-17	32,900.00	32,900.00	32,900.00	32,900.00	7,228.40	300
2023-01-16	33,200.00	33,500.00	32,900.00	32,900.00	7,228.40	1,700
2023-01-13	33,000.00	33,200.00	32,800.00	32,900.00	7,228.40	1,900
2023-01-12	32,900.00	33,400.00	32,800.00	33,400.00	7,338.25	1,800
2023-01-11	33,600.00	33,600.00	33,100.00	33,400.00	7,338.25	1,300
2023-01-10	33,100.00	33,600.00	33,100.00	33,600.00	7,382.19	1,000
2023-01-09	33,700.00	33,800.00	32,800.00	33,700.00	7,404.16	4,700
2023-01-06	33,500.00	34,000.00	32,600.00	33,700.00	7,404.16	3,900
2023-01-05	34,200.00	34,200.00	33,200.00	33,900.00	7,448.10	7,000
2023-01-04	34,200.00	34,400.00	33,300.00	34,400.00	7,557.96	6,600
2023-01-03	34,900.00	35,000.00	34,000.00	34,700.00	7,623.87	2,600
2023-01-02	34,100.00	34,600.00	34,000.00	34,600.00	7,601.90	3,200
2022-12-30	34,400.00	34,600.00	34,400.00	34,600.00	7,601.90	1,100
2022-12-29	34,300.00	34,900.00	34,300.00	34,600.00	7,601.90	700
2022-12-28	34,400.00	35,300.00	34,000.00	35,300.00	7,755.70	2,000
2022-12-27	35,100.00	35,300.00	34,200.00	35,300.00	7,755.70	1,500
2022-12-26	34,900.00	35,300.00	34,000.00	35,300.00	7,755.70	2,900
2022-12-23	34,200.00	35,300.00	34,200.00	35,300.00	7,755.70	1,100
2022-12-22	34,800.00	35,300.00	34,800.00	35,300.00	7,755.70	1,400
2022-12-21	35,100.00	35,200.00	35,100.00	35,200.00	7,733.72	1,100
2022-12-20	35,000.00	35,300.00	33,800.00	35,200.00	7,733.72	5,000
2022-12-19	34,600.00	35,000.00	34,600.00	35,000.00	7,689.78	2,200
2022-12-16	33,600.00	34,800.00	33,600.00	34,600.00	7,601.90	1,700
2022-12-15	33,000.00	35,100.00	33,000.00	34,000.00	7,470.07	4,000
2022-12-14	34,000.00	34,000.00	33,300.00	33,900.00	7,448.10	1,500
2022-12-13	33,900.00	34,000.00	32,800.00	34,000.00	7,470.07	4,500
2022-12-12	34,200.00	34,200.00	33,900.00	33,900.00	7,448.10	400
2022-12-09	33,600.00	34,000.00	33,600.00	33,900.00	7,448.10	1,000
2022-12-08	33,700.00	34,000.00	33,700.00	33,700.00	7,404.16	3,200
2022-12-07	33,400.00	33,900.00	33,400.00	33,900.00	7,448.10	4,500
2022-12-06	33,600.00	33,800.00	33,000.00	33,500.00	7,360.22	5,200
2022-12-05	33,500.00	34,200.00	33,500.00	34,200.00	7,514.02	2,600
2022-12-02	33,300.00	34,200.00	33,300.00	34,200.00	7,514.02	1,200
2022-12-01	34,400.00	34,400.00	33,400.00	34,200.00	7,514.02	2,700
2022-11-30	33,200.00	34,400.00	33,000.00	34,400.00	7,557.96	6,500
2022-11-29	33,700.00	33,900.00	33,200.00	33,700.00	7,404.16	2,500
2022-11-28	34,000.00	34,000.00	33,000.00	33,600.00	7,382.19	1,900
2022-11-25	34,000.00	34,000.00	33,000.00	33,500.00	7,360.22	2,600
2022-11-24	32,900.00	34,400.00	32,900.00	33,800.00	7,426.13	2,000
2022-11-23	33,200.00	33,400.00	33,200.00	33,400.00	7,338.25	8,700
2022-11-22	33,200.00	35,800.00	33,200.00	33,200.00	7,294.31	14,200
2022-11-21	33,000.00	33,200.00	33,000.00	33,200.00	7,294.31	2,100
2022-11-18	33,100.00	33,200.00	33,000.00	33,100.00	7,272.34	6,000
2022-11-17	33,200.00	33,200.00	32,900.00	33,100.00	7,272.34	6,000
2022-11-16	32,800.00	34,000.00	32,800.00	32,800.00	7,206.42	15,100
2022-11-15	32,800.00	32,800.00	32,600.00	32,800.00	7,206.42	3,400
2022-11-14	32,800.00	32,900.00	32,600.00	32,900.00	7,228.40	3,600
2022-11-11	32,800.00	33,000.00	32,600.00	33,000.00	7,250.37	3,400
2022-11-10	32,800.00	32,900.00	32,700.00	32,800.00	7,206.42	6,000
2022-11-09	32,800.00	33,000.00	32,800.00	32,900.00	7,228.40	4,900
2022-11-08	32,800.00	33,100.00	32,800.00	33,000.00	7,250.37	3,200
2022-11-07	33,500.00	33,500.00	33,200.00	33,300.00	7,316.28	1,700
2022-11-04	32,900.00	33,500.00	32,800.00	33,500.00	7,360.22	2,000
2022-11-03	32,000.00	38,800.00	32,000.00	33,600.00	7,382.19	24,600

← NewerPage 16 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.