Pro 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
2026-01-272,600.002,890.002,580.002,690.002,576.50146,000
2026-01-262,700.002,800.002,520.002,600.002,490.30188,100
2026-01-232,510.003,060.002,420.002,660.002,547.76497,800
2026-01-222,470.002,530.002,440.002,450.002,346.62272,100
2026-01-212,460.002,470.002,400.002,430.002,327.47220,500
2026-01-202,400.002,480.002,400.002,450.002,346.62179,500
2026-01-192,340.002,410.002,330.002,390.002,289.16185,700
2026-01-162,330.002,330.002,330.002,330.002,231.690
2026-01-152,310.002,330.002,310.002,330.002,231.6927,700
2026-01-142,300.002,310.002,260.002,300.002,202.9587,200
2026-01-132,320.002,320.002,260.002,270.002,174.22101,500
2026-01-122,340.002,350.002,300.002,320.002,222.1160,900
2026-01-092,350.002,360.002,320.002,340.002,241.2744,800
2026-01-082,360.002,370.002,350.002,350.002,250.8455,200
2026-01-072,360.002,380.002,340.002,360.002,260.4230,400
2026-01-062,370.002,370.002,350.002,360.002,260.4245,000
2026-01-052,370.002,390.002,320.002,340.002,241.2778,400
2026-01-022,300.002,370.002,300.002,370.002,270.0088,500
2026-01-012,300.002,300.002,300.002,300.002,202.950
2025-12-312,300.002,300.002,300.002,300.002,202.950
2025-12-302,330.002,350.002,300.002,300.002,202.9545,900
2025-12-292,300.002,370.002,300.002,330.002,231.69116,000
2025-12-262,300.002,300.002,300.002,300.002,202.950
2025-12-252,300.002,300.002,300.002,300.002,202.950
2025-12-242,280.002,320.002,280.002,300.002,202.9519,800
2025-12-232,330.002,330.002,270.002,280.002,183.8019,600
2025-12-222,320.002,340.002,270.002,320.002,222.1159,500
2025-12-192,280.002,320.002,250.002,320.002,222.1115,900
2025-12-182,310.002,310.002,290.002,310.002,212.5328,100
2025-12-172,330.002,330.002,290.002,310.002,212.5323,400
2025-12-162,310.002,340.002,290.002,300.002,202.9545,000
2025-12-152,350.002,350.002,300.002,310.002,212.5387,500
2025-12-122,330.002,370.002,300.002,360.002,260.4224,100
2025-12-112,340.002,390.002,330.002,330.002,231.6946,600
2025-12-102,380.002,380.002,330.002,330.002,231.6933,600
2025-12-092,400.002,400.002,360.002,380.002,279.588,600
2025-12-082,380.002,400.002,340.002,390.002,289.1633,900
2025-12-052,400.002,400.002,340.002,380.002,279.5818,200
2025-12-042,350.002,400.002,320.002,400.002,298.7380,100
2025-12-032,380.002,380.002,330.002,330.002,231.6917,500
2025-12-022,400.002,410.002,340.002,340.002,241.2712,800
2025-12-012,370.002,440.002,340.002,380.002,279.5831,400
2025-11-282,400.002,400.002,370.002,370.002,270.004,100
2025-11-272,420.002,430.002,360.002,400.002,298.7325,900
2025-11-262,420.002,420.002,360.002,400.002,298.7314,800
2025-11-252,420.002,500.002,350.002,410.002,308.3129,700
2025-11-242,350.002,450.002,300.002,370.002,270.00101,900
2025-11-212,360.002,390.002,340.002,350.002,250.8448,500
2025-11-202,410.002,440.002,340.002,360.002,260.4264,900
2025-11-192,400.002,450.002,400.002,400.002,298.7315,500
2025-11-182,420.002,450.002,400.002,430.002,327.477,600
2025-11-172,450.002,460.002,400.002,420.002,317.8974,900
2025-11-142,430.002,550.002,410.002,460.002,356.20118,300
2025-11-132,400.002,430.002,400.002,420.002,317.8913,300
2025-11-122,400.002,410.002,380.002,400.002,298.7370,300
2025-11-112,430.002,430.002,380.002,400.002,298.739,000
2025-11-102,400.002,450.002,400.002,420.002,317.8973,600
2025-11-072,380.002,480.002,380.002,400.002,298.7329,800
2025-11-062,400.002,410.002,380.002,380.002,279.5839,900
2025-11-052,400.002,410.002,390.002,400.002,298.7347,000
← NewerPage 4 of 21 · 1,215 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.