Supreme Cable Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	40,000.00	40,000.00	40,000.00	40,000.00	8,744.27	200
2022-02-03	40,000.00	40,000.00	40,000.00	40,000.00	8,744.27	500
2022-02-02	40,000.00	40,000.00	38,800.00	40,000.00	8,744.27	3,500
2022-01-31	40,000.00	40,000.00	40,000.00	40,000.00	8,744.27	100
2022-01-28	40,000.00	40,000.00	40,000.00	40,000.00	8,744.27	400
2022-01-27	40,400.00	40,400.00	40,400.00	40,400.00	8,831.71	700
2022-01-26	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	100
2022-01-25	42,000.00	42,000.00	41,600.00	41,600.00	9,094.04	1,200
2022-01-24	41,700.00	42,000.00	41,700.00	42,000.00	9,181.48	800
2022-01-21	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	0
2022-01-20	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	100
2022-01-19	41,400.00	41,600.00	41,400.00	41,600.00	9,094.04	13,000
2022-01-18	42,000.00	42,000.00	42,000.00	42,000.00	9,181.48	0
2022-01-17	42,000.00	42,000.00	42,000.00	42,000.00	9,181.48	900
2022-01-14	41,600.00	41,600.00	41,400.00	41,400.00	9,050.32	7,200
2022-01-13	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	100
2022-01-12	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	0
2022-01-11	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	200
2022-01-10	42,400.00	42,400.00	42,400.00	42,400.00	9,268.93	1,000
2022-01-07	41,400.00	41,400.00	41,400.00	41,400.00	9,050.32	500
2022-01-06	42,000.00	42,000.00	40,600.00	41,500.00	9,072.18	2,300
2022-01-05	42,000.00	42,000.00	42,000.00	42,000.00	9,181.48	0
2022-01-04	42,000.00	42,000.00	42,000.00	42,000.00	9,181.48	600
2022-01-03	41,500.00	42,400.00	41,500.00	42,400.00	9,268.93	4,100
2021-12-30	40,700.00	41,600.00	40,000.00	41,600.00	9,094.04	3,200
2021-12-29	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	0
2021-12-28	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	0
2021-12-27	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	0
2021-12-24	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	400
2021-12-23	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	0
2021-12-22	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	500
2021-12-21	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	0
2021-12-20	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	0
2021-12-17	40,300.00	41,600.00	40,300.00	41,600.00	9,094.04	4,100
2021-12-16	42,000.00	42,000.00	42,000.00	42,000.00	9,181.48	1,000
2021-12-15	40,400.00	41,200.00	40,400.00	41,200.00	9,006.60	200
2021-12-14	40,800.00	40,800.00	40,800.00	40,800.00	8,919.16	0
2021-12-13	40,800.00	40,800.00	40,700.00	40,800.00	8,919.16	1,100
2021-12-10	40,800.00	40,800.00	40,800.00	40,800.00	8,919.16	100
2021-12-09	40,800.00	40,800.00	40,800.00	40,800.00	8,919.16	800
2021-12-08	40,000.00	40,800.00	40,000.00	40,800.00	8,919.16	18,000
2021-12-07	42,000.00	42,000.00	40,400.00	42,000.00	9,181.48	3,800
2021-12-06	42,000.00	42,000.00	42,000.00	42,000.00	9,181.48	500
2021-12-03	40,800.00	40,800.00	40,800.00	40,800.00	8,919.16	1,500
2021-12-02	40,700.00	40,800.00	40,600.00	40,800.00	8,919.16	2,400
2021-12-01	40,800.00	40,800.00	40,700.00	40,700.00	8,897.30	2,800
2021-11-30	40,800.00	40,800.00	40,800.00	40,800.00	8,919.16	0
2021-11-29	40,400.00	42,000.00	40,400.00	40,800.00	8,919.16	1,400
2021-11-26	38,700.00	40,400.00	38,700.00	40,400.00	8,831.71	2,700
2021-11-25	40,800.00	40,800.00	38,700.00	38,700.00	8,460.08	14,600
2021-11-24	41,600.00	41,600.00	41,600.00	41,600.00	9,094.04	500
2021-11-23	41,500.00	41,500.00	41,500.00	41,500.00	9,072.18	0
2021-11-22	41,500.00	41,500.00	41,500.00	41,500.00	9,072.18	0
2021-11-19	41,500.00	41,500.00	41,500.00	41,500.00	9,072.18	200
2021-11-18	41,500.00	41,500.00	41,500.00	41,500.00	9,072.18	0
2021-11-17	42,000.00	42,000.00	40,800.00	41,500.00	9,072.18	2,700
2021-11-16	41,400.00	42,000.00	41,400.00	42,000.00	9,181.48	1,100
2021-11-15	42,000.00	42,000.00	40,800.00	42,000.00	9,181.48	1,600
2021-11-12	42,000.00	42,000.00	42,000.00	42,000.00	9,181.48	600
2021-11-11	42,000.00	42,000.00	41,600.00	42,000.00	9,181.48	1,600

← NewerPage 20 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.