Supreme Cable Manufacturing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 37,900.00 | 38,500.00 | 37,900.00 | 38,500.00 | 8,458.76 | 3,000 |
| 2022-08-08 | 37,600.00 | 38,800.00 | 37,600.00 | 38,800.00 | 8,524.67 | 2,500 |
| 2022-08-05 | 38,100.00 | 38,600.00 | 38,000.00 | 38,600.00 | 8,480.73 | 1,400 |
| 2022-08-04 | 38,200.00 | 38,300.00 | 38,000.00 | 38,000.00 | 8,348.91 | 2,600 |
| 2022-08-03 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 8,392.85 | 0 |
| 2022-08-02 | 38,400.00 | 38,400.00 | 38,200.00 | 38,200.00 | 8,392.85 | 1,900 |
| 2022-08-01 | 38,900.00 | 38,900.00 | 38,000.00 | 38,900.00 | 8,546.64 | 12,600 |
| 2022-07-29 | 38,800.00 | 39,100.00 | 38,800.00 | 39,100.00 | 8,590.59 | 2,300 |
| 2022-07-28 | 38,400.00 | 38,800.00 | 38,300.00 | 38,400.00 | 8,436.79 | 6,100 |
| 2022-07-27 | 39,100.00 | 39,100.00 | 38,300.00 | 39,100.00 | 8,590.59 | 15,200 |
| 2022-07-26 | 39,200.00 | 39,200.00 | 38,200.00 | 39,100.00 | 8,590.59 | 4,800 |
| 2022-07-25 | 39,200.00 | 39,400.00 | 38,400.00 | 39,300.00 | 8,634.53 | 9,700 |
| 2022-07-22 | 38,900.00 | 39,200.00 | 38,100.00 | 39,200.00 | 8,612.56 | 1,800 |
| 2022-07-21 | 38,400.00 | 38,900.00 | 38,000.00 | 38,900.00 | 8,546.64 | 4,600 |
| 2022-07-20 | 38,400.00 | 39,100.00 | 38,400.00 | 38,800.00 | 8,524.67 | 10,400 |
| 2022-07-19 | 38,900.00 | 39,400.00 | 37,900.00 | 39,400.00 | 8,656.50 | 3,000 |
| 2022-07-18 | 39,400.00 | 39,500.00 | 39,000.00 | 39,500.00 | 8,678.47 | 3,500 |
| 2022-07-15 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 8,678.47 | 0 |
| 2022-07-14 | 38,900.00 | 39,500.00 | 38,900.00 | 39,500.00 | 8,678.47 | 1,100 |
| 2022-07-13 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 8,678.47 | 0 |
| 2022-07-12 | 39,500.00 | 39,600.00 | 39,500.00 | 39,500.00 | 8,678.47 | 8,000 |
| 2022-07-11 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 8,678.47 | 0 |
| 2022-07-08 | 38,800.00 | 39,500.00 | 38,800.00 | 39,500.00 | 8,678.47 | 600 |
| 2022-07-07 | 38,800.00 | 39,600.00 | 38,800.00 | 39,600.00 | 8,700.44 | 1,100 |
| 2022-07-06 | 39,400.00 | 39,600.00 | 39,400.00 | 39,600.00 | 8,700.44 | 10,500 |
| 2022-07-05 | 39,000.00 | 39,400.00 | 38,500.00 | 39,400.00 | 8,656.50 | 900 |
| 2022-07-04 | 39,400.00 | 39,500.00 | 38,200.00 | 39,000.00 | 8,568.61 | 4,500 |
| 2022-07-01 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 8,678.47 | 1,100 |
| 2022-06-30 | 39,600.00 | 39,600.00 | 39,000.00 | 39,600.00 | 8,700.44 | 6,900 |
| 2022-06-29 | 39,600.00 | 39,600.00 | 39,500.00 | 39,500.00 | 8,678.47 | 300 |
| 2022-06-28 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 8,700.44 | 2,300 |
| 2022-06-27 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 8,700.44 | 6,600 |
| 2022-06-24 | 38,800.00 | 39,600.00 | 38,200.00 | 39,600.00 | 8,700.44 | 4,500 |
| 2022-06-23 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 8,700.44 | 300 |
| 2022-06-22 | 39,700.00 | 39,900.00 | 39,600.00 | 39,600.00 | 8,700.44 | 1,200 |
| 2022-06-21 | 38,500.00 | 39,800.00 | 38,500.00 | 39,800.00 | 8,744.38 | 4,100 |
| 2022-06-20 | 39,000.00 | 39,000.00 | 37,200.00 | 38,500.00 | 8,458.76 | 10,200 |
| 2022-06-17 | 38,900.00 | 39,400.00 | 38,900.00 | 39,400.00 | 8,656.50 | 4,400 |
| 2022-06-16 | 38,800.00 | 39,700.00 | 38,700.00 | 39,600.00 | 8,700.44 | 4,200 |
| 2022-06-15 | 39,900.00 | 40,000.00 | 39,900.00 | 39,900.00 | 8,722.41 | 8,200 |
| 2022-06-14 | 40,000.00 | 40,000.00 | 39,600.00 | 40,000.00 | 8,744.27 | 9,400 |
| 2022-06-13 | 40,000.00 | 40,000.00 | 39,700.00 | 40,000.00 | 8,744.27 | 7,500 |
| 2022-06-10 | 40,000.00 | 40,300.00 | 39,900.00 | 40,000.00 | 8,744.27 | 17,100 |
| 2022-06-09 | 40,000.00 | 40,600.00 | 39,600.00 | 39,700.00 | 8,678.69 | 23,300 |
| 2022-06-08 | 39,700.00 | 44,700.00 | 39,700.00 | 39,800.00 | 8,700.55 | 61,700 |
| 2022-06-07 | 40,000.00 | 40,000.00 | 39,700.00 | 39,700.00 | 8,678.69 | 13,500 |
| 2022-06-06 | 40,000.00 | 40,000.00 | 39,900.00 | 39,900.00 | 8,722.41 | 22,200 |
| 2022-06-03 | 40,000.00 | 40,300.00 | 39,900.00 | 39,900.00 | 8,722.41 | 22,300 |
| 2022-06-02 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 8,722.41 | 1,600 |
| 2022-05-31 | 40,000.00 | 40,000.00 | 39,200.00 | 39,400.00 | 8,613.11 | 4,600 |
| 2022-05-30 | 40,000.00 | 40,000.00 | 39,800.00 | 40,000.00 | 8,744.27 | 26,800 |
| 2022-05-27 | 39,900.00 | 40,000.00 | 39,900.00 | 39,900.00 | 8,722.41 | 2,900 |
| 2022-05-25 | 39,200.00 | 39,900.00 | 39,200.00 | 39,900.00 | 8,722.41 | 500 |
| 2022-05-24 | 39,800.00 | 39,900.00 | 39,800.00 | 39,900.00 | 8,722.41 | 1,300 |
| 2022-05-23 | 39,400.00 | 40,000.00 | 39,200.00 | 40,000.00 | 8,744.27 | 600 |
| 2022-05-20 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 8,700.55 | 0 |
| 2022-05-19 | 39,200.00 | 39,800.00 | 39,000.00 | 39,800.00 | 8,700.55 | 1,000 |
| 2022-05-18 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 8,569.39 | 400 |
| 2022-05-17 | 38,900.00 | 39,200.00 | 38,900.00 | 39,200.00 | 8,569.39 | 2,500 |
| 2022-05-13 | 39,900.00 | 39,900.00 | 39,000.00 | 39,000.00 | 8,525.66 | 900 |
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.