Supreme Cable Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	32,800.00	32,800.00	32,000.00	32,800.00	7,206.42	10,100
2022-11-01	32,700.00	32,800.00	32,000.00	32,600.00	7,162.48	6,700
2022-10-31	32,700.00	32,800.00	32,600.00	32,700.00	7,184.45	12,700
2022-10-28	32,700.00	33,400.00	32,400.00	32,800.00	7,206.42	4,700
2022-10-27	32,700.00	33,700.00	32,300.00	33,400.00	7,338.25	5,000
2022-10-26	32,700.00	32,800.00	32,400.00	32,800.00	7,206.42	1,300
2022-10-25	32,400.00	32,700.00	32,300.00	32,700.00	7,184.45	10,000
2022-10-24	32,300.00	33,200.00	32,200.00	32,700.00	7,184.45	4,300
2022-10-21	32,700.00	33,000.00	32,400.00	32,600.00	7,162.48	1,700
2022-10-20	32,600.00	33,000.00	32,400.00	32,400.00	7,118.54	6,900
2022-10-19	32,300.00	32,600.00	32,200.00	32,400.00	7,118.54	8,700
2022-10-18	32,800.00	32,800.00	32,300.00	32,300.00	7,096.57	2,800
2022-10-17	32,400.00	33,200.00	32,300.00	33,100.00	7,272.34	5,800
2022-10-14	32,500.00	33,100.00	32,400.00	32,400.00	7,118.54	3,200
2022-10-13	32,400.00	32,800.00	32,400.00	32,500.00	7,140.51	4,200
2022-10-12	32,500.00	32,500.00	32,500.00	32,500.00	7,140.51	700
2022-10-11	33,000.00	33,100.00	32,500.00	32,500.00	7,140.51	3,500
2022-10-10	33,100.00	33,400.00	32,500.00	33,200.00	7,294.31	6,200
2022-10-07	33,500.00	33,500.00	32,700.00	33,200.00	7,294.31	6,700
2022-10-06	32,900.00	33,500.00	32,600.00	33,500.00	7,360.22	4,400
2022-10-05	32,600.00	32,900.00	32,600.00	32,900.00	7,228.40	4,000
2022-10-04	32,400.00	33,100.00	32,300.00	32,700.00	7,184.45	8,500
2022-10-03	33,400.00	33,800.00	31,000.00	32,400.00	7,118.54	26,400
2022-09-30	32,200.00	33,300.00	32,200.00	32,400.00	7,118.54	8,400
2022-09-29	35,200.00	35,400.00	32,000.00	32,000.00	7,030.66	54,200
2022-09-28	34,900.00	35,800.00	33,300.00	34,400.00	7,557.96	18,900
2022-09-27	35,700.00	35,900.00	34,400.00	35,800.00	7,865.55	11,600
2022-09-26	36,000.00	36,000.00	35,300.00	35,600.00	7,821.61	3,100
2022-09-23	36,000.00	36,000.00	35,800.00	35,900.00	7,887.52	1,600
2022-09-22	36,000.00	36,000.00	35,700.00	36,000.00	7,909.49	2,000
2022-09-21	35,900.00	36,100.00	35,600.00	36,000.00	7,909.49	5,200
2022-09-20	36,100.00	36,600.00	35,900.00	35,900.00	7,887.52	5,600
2022-09-19	35,900.00	36,400.00	35,900.00	36,400.00	7,997.37	3,100
2022-09-16	36,100.00	36,300.00	36,000.00	36,000.00	7,909.49	6,400
2022-09-15	36,000.00	36,600.00	35,900.00	36,400.00	7,997.37	10,200
2022-09-14	35,800.00	36,000.00	35,800.00	36,000.00	7,909.49	500
2022-09-13	35,900.00	36,000.00	35,800.00	36,000.00	7,909.49	5,100
2022-09-12	36,300.00	36,300.00	35,900.00	36,000.00	7,909.49	5,900
2022-09-09	36,200.00	36,300.00	36,000.00	36,300.00	7,975.40	3,300
2022-09-08	36,400.00	36,400.00	36,000.00	36,300.00	7,975.40	2,300
2022-09-07	36,000.00	36,400.00	36,000.00	36,400.00	7,997.37	5,300
2022-09-06	36,500.00	36,500.00	36,000.00	36,500.00	8,019.34	7,000
2022-09-05	36,600.00	36,600.00	36,000.00	36,500.00	8,019.34	9,200
2022-09-02	36,800.00	36,800.00	36,000.00	36,600.00	8,041.32	10,900
2022-09-01	36,700.00	37,600.00	36,000.00	37,000.00	8,129.20	9,900
2022-08-31	37,000.00	37,100.00	36,400.00	36,700.00	8,063.29	2,900
2022-08-30	37,200.00	37,200.00	35,900.00	37,000.00	8,129.20	28,500
2022-08-29	37,200.00	37,200.00	37,200.00	37,200.00	8,173.14	1,100
2022-08-26	37,600.00	37,600.00	37,100.00	37,500.00	8,239.05	5,600
2022-08-25	37,200.00	37,900.00	37,200.00	37,200.00	8,173.14	3,900
2022-08-24	37,200.00	37,800.00	37,200.00	37,200.00	8,173.14	8,000
2022-08-23	37,300.00	37,900.00	37,200.00	37,200.00	8,173.14	12,000
2022-08-22	38,300.00	38,400.00	37,200.00	38,200.00	8,392.85	4,800
2022-08-19	37,600.00	38,400.00	37,600.00	38,400.00	8,436.79	6,200
2022-08-18	38,000.00	38,600.00	37,600.00	38,300.00	8,414.82	7,300
2022-08-16	38,000.00	38,700.00	37,600.00	38,600.00	8,480.73	4,900
2022-08-15	38,300.00	38,500.00	37,800.00	38,500.00	8,458.76	900
2022-08-12	38,300.00	38,400.00	38,300.00	38,300.00	8,414.82	1,300
2022-08-11	38,000.00	38,500.00	37,900.00	38,300.00	8,414.82	2,700
2022-08-10	37,800.00	38,500.00	37,800.00	38,000.00	8,348.91	1,400

← NewerPage 17 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.