Supreme Cable Manufacturing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 39,600.00 | 39,600.00 | 38,800.00 | 38,800.00 | 8,481.94 | 600 |
| 2022-05-11 | 39,900.00 | 39,900.00 | 39,600.00 | 39,600.00 | 8,656.83 | 2,700 |
| 2022-05-10 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 8,722.41 | 900 |
| 2022-05-09 | 40,000.00 | 40,000.00 | 39,800.00 | 39,900.00 | 8,722.41 | 2,300 |
| 2022-04-28 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 8,481.94 | 100 |
| 2022-04-27 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 8,460.08 | 1,300 |
| 2022-04-26 | 38,800.00 | 38,800.00 | 38,700.00 | 38,700.00 | 8,460.08 | 500 |
| 2022-04-25 | 39,400.00 | 39,400.00 | 38,700.00 | 38,800.00 | 8,481.94 | 1,800 |
| 2022-04-22 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 8,591.25 | 0 |
| 2022-04-21 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 8,591.25 | 1,800 |
| 2022-04-20 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 8,656.83 | 100 |
| 2022-04-19 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 8,656.83 | 500 |
| 2022-04-18 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 8,197.75 | 100 |
| 2022-04-14 | 37,200.00 | 38,000.00 | 37,200.00 | 37,200.00 | 8,132.17 | 13,300 |
| 2022-04-13 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 8,132.17 | 0 |
| 2022-04-12 | 39,100.00 | 39,100.00 | 37,200.00 | 37,200.00 | 8,132.17 | 6,200 |
| 2022-04-11 | 39,200.00 | 39,400.00 | 39,100.00 | 39,100.00 | 8,547.53 | 7,500 |
| 2022-04-08 | 39,400.00 | 40,200.00 | 39,200.00 | 40,200.00 | 8,787.99 | 9,900 |
| 2022-04-07 | 40,300.00 | 40,300.00 | 39,900.00 | 39,900.00 | 8,722.41 | 500 |
| 2022-04-06 | 40,300.00 | 40,300.00 | 40,000.00 | 40,300.00 | 8,809.85 | 800 |
| 2022-04-05 | 40,000.00 | 40,400.00 | 39,900.00 | 40,400.00 | 8,831.71 | 4,100 |
| 2022-04-04 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 8,875.44 | 1,200 |
| 2022-04-01 | 40,000.00 | 40,600.00 | 39,600.00 | 40,600.00 | 8,875.44 | 11,400 |
| 2022-03-31 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 8,875.44 | 0 |
| 2022-03-30 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 8,875.44 | 100 |
| 2022-03-29 | 40,700.00 | 40,700.00 | 40,700.00 | 40,700.00 | 8,897.30 | 100 |
| 2022-03-28 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 8,919.16 | 0 |
| 2022-03-25 | 40,000.00 | 40,800.00 | 40,000.00 | 40,800.00 | 8,919.16 | 1,300 |
| 2022-03-24 | 40,600.00 | 40,800.00 | 40,600.00 | 40,800.00 | 8,919.16 | 300 |
| 2022-03-23 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 8,853.57 | 300 |
| 2022-03-22 | 39,900.00 | 40,600.00 | 39,900.00 | 40,600.00 | 8,875.44 | 2,800 |
| 2022-03-21 | 40,100.00 | 40,100.00 | 40,000.00 | 40,000.00 | 8,744.27 | 23,400 |
| 2022-03-18 | 40,000.00 | 41,800.00 | 39,900.00 | 41,800.00 | 9,137.76 | 1,500 |
| 2022-03-17 | 40,000.00 | 41,400.00 | 40,000.00 | 41,400.00 | 9,050.32 | 2,000 |
| 2022-03-16 | 40,700.00 | 41,400.00 | 39,900.00 | 41,400.00 | 9,050.32 | 6,500 |
| 2022-03-15 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 9,050.32 | 500 |
| 2022-03-14 | 40,000.00 | 42,000.00 | 39,900.00 | 42,000.00 | 9,181.48 | 3,000 |
| 2022-03-11 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,744.27 | 100 |
| 2022-03-10 | 41,900.00 | 41,900.00 | 40,000.00 | 40,000.00 | 8,744.27 | 30,400 |
| 2022-03-09 | 40,800.00 | 42,000.00 | 40,100.00 | 42,000.00 | 9,181.48 | 1,500 |
| 2022-03-08 | 42,300.00 | 42,300.00 | 40,000.00 | 40,000.00 | 8,744.27 | 5,400 |
| 2022-03-07 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 9,268.93 | 0 |
| 2022-03-04 | 39,300.00 | 42,400.00 | 39,300.00 | 42,400.00 | 9,268.93 | 500 |
| 2022-03-02 | 40,500.00 | 40,800.00 | 40,500.00 | 40,800.00 | 8,919.16 | 1,100 |
| 2022-03-01 | 40,500.00 | 40,500.00 | 39,200.00 | 40,500.00 | 8,853.57 | 33,000 |
| 2022-02-25 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 8,853.57 | 100 |
| 2022-02-24 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 8,853.57 | 100 |
| 2022-02-23 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 8,853.57 | 0 |
| 2022-02-22 | 40,400.00 | 40,500.00 | 40,400.00 | 40,500.00 | 8,853.57 | 1,300 |
| 2022-02-21 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 8,919.16 | 0 |
| 2022-02-18 | 40,000.00 | 40,800.00 | 40,000.00 | 40,800.00 | 8,919.16 | 1,100 |
| 2022-02-17 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,744.27 | 200 |
| 2022-02-16 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,744.27 | 1,100 |
| 2022-02-15 | 40,000.00 | 40,800.00 | 40,000.00 | 40,000.00 | 8,744.27 | 1,500 |
| 2022-02-14 | 41,600.00 | 41,600.00 | 40,000.00 | 41,600.00 | 9,094.04 | 2,500 |
| 2022-02-11 | 41,800.00 | 41,800.00 | 40,300.00 | 41,800.00 | 9,137.76 | 4,600 |
| 2022-02-10 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 9,443.81 | 100 |
| 2022-02-09 | 40,400.00 | 40,400.00 | 40,400.00 | 40,400.00 | 8,831.71 | 800 |
| 2022-02-08 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,744.27 | 100 |
| 2022-02-07 | 39,000.00 | 40,000.00 | 39,000.00 | 40,000.00 | 8,744.27 | 700 |
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.