Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SCCO.JK stock page

Supreme Cable Manufacturing Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,330.002,330.002,230.002,290.002,290.0012,200
2026-07-232,310.002,450.002,310.002,330.002,330.0064,700
2026-07-222,290.002,300.002,280.002,300.002,300.001,800
2026-07-212,310.002,310.002,280.002,290.002,290.0013,400
2026-07-202,300.002,310.002,270.002,310.002,310.0033,600
2026-07-172,310.002,320.002,300.002,300.002,300.0011,200
2026-07-162,290.002,310.002,290.002,310.002,310.0021,600
2026-07-152,280.002,320.002,270.002,290.002,290.0055,500
2026-07-142,270.002,290.002,260.002,260.002,260.0011,100
2026-07-132,250.002,270.002,220.002,270.002,270.00111,200
2026-07-102,240.002,250.002,140.002,250.002,250.00101,600
2026-07-092,270.002,270.002,190.002,270.002,270.0011,200
2026-07-082,210.002,270.002,210.002,270.002,270.0014,000
2026-07-072,210.002,220.002,200.002,210.002,210.0010,600
2026-07-062,210.002,240.002,160.002,210.002,210.0016,400
2026-07-032,150.002,210.002,150.002,170.002,170.002,800
2026-07-022,180.002,210.002,160.002,170.002,170.0029,400
2026-07-012,130.002,240.002,130.002,190.002,190.0032,000
2026-06-302,150.002,170.002,130.002,130.002,130.0033,700
2026-06-292,180.002,180.002,160.002,170.002,170.008,200
2026-06-262,190.002,200.002,170.002,180.002,180.0025,800
2026-06-252,170.002,190.002,120.002,190.002,190.0051,500
2026-06-242,190.002,240.002,130.002,170.002,170.0062,000
2026-06-232,230.002,230.002,170.002,190.002,190.0047,600
2026-06-222,250.002,250.002,220.002,230.002,230.00118,300
2026-06-192,270.002,270.002,220.002,240.002,240.0045,000
2026-06-182,350.002,370.002,310.002,370.002,270.00140,000
2026-06-172,390.002,400.002,300.002,310.002,212.5374,000
2026-06-162,330.002,330.002,330.002,330.002,231.690
2026-06-152,300.002,380.002,280.002,330.002,231.69143,000
2026-06-122,270.002,290.002,250.002,270.002,174.2250,500
2026-06-112,270.002,270.002,200.002,250.002,155.0645,300
2026-06-102,200.002,250.002,170.002,220.002,126.3343,900
2026-06-092,200.002,260.002,130.002,200.002,107.1722,200
2026-06-082,250.002,250.002,140.002,150.002,059.28115,700
2026-06-052,370.002,400.002,250.002,260.002,164.6440,200
2026-06-042,330.002,330.002,260.002,330.002,231.6941,200
2026-06-032,400.002,400.002,310.002,330.002,231.6912,800
2026-06-022,400.002,400.002,330.002,390.002,289.167,600
2026-06-012,400.002,400.002,400.002,400.002,298.730
2026-05-292,390.002,400.002,350.002,400.002,298.7317,400
2026-05-282,390.002,390.002,390.002,390.002,289.160
2026-05-272,390.002,390.002,390.002,390.002,289.160
2026-05-262,370.002,390.002,330.002,390.002,289.1612,500
2026-05-252,360.002,400.002,360.002,400.002,298.737,900
2026-05-222,390.002,400.002,330.002,360.002,260.42127,300
2026-05-212,400.002,400.002,370.002,380.002,279.5816,400
2026-05-202,400.002,400.002,350.002,390.002,289.16120,600
2026-05-192,400.002,450.002,360.002,420.002,317.8946,400
2026-05-182,430.002,440.002,390.002,400.002,298.7324,000
2026-05-152,420.002,420.002,420.002,420.002,317.890
2026-05-142,420.002,420.002,420.002,420.002,317.890
2026-05-132,460.002,460.002,420.002,420.002,317.8917,200
2026-05-122,440.002,470.002,410.002,460.002,356.2037,400
2026-05-112,480.002,480.002,350.002,410.002,308.3176,500
2026-05-082,460.002,500.002,400.002,470.002,365.7819,500
2026-05-072,430.002,470.002,400.002,460.002,356.2083,300
2026-05-062,400.002,440.002,360.002,430.002,327.4733,200
2026-05-052,420.002,420.002,340.002,400.002,298.7315,700
2026-05-042,360.002,420.002,340.002,410.002,308.31256,300
← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-19100.0000 IDR
2025-06-19100.0000 IDR
2024-06-2475.0000 IDR
2023-06-15150.0000 IDR
2022-06-16200.0000 IDR
2021-06-17300.0000 IDR
2020-06-18500.0000 IDR
2019-05-13350.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.