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
2025-11-042,440.002,470.002,380.002,400.002,298.7351,800
2025-11-032,370.002,410.002,370.002,370.002,270.0043,100
2025-10-312,400.002,410.002,370.002,370.002,270.0036,300
2025-10-302,400.002,440.002,370.002,380.002,279.5849,000
2025-10-292,380.002,450.002,340.002,370.002,270.00108,300
2025-10-282,410.002,510.002,340.002,380.002,279.5854,200
2025-10-272,340.002,400.002,330.002,400.002,298.73120,700
2025-10-242,340.002,360.002,320.002,340.002,241.2713,600
2025-10-232,320.002,370.002,310.002,320.002,222.1141,300
2025-10-222,330.002,360.002,310.002,320.002,222.1137,600
2025-10-212,340.002,370.002,320.002,330.002,231.6943,100
2025-10-202,330.002,380.002,310.002,320.002,222.1155,400
2025-10-172,320.002,360.002,300.002,330.002,231.69121,000
2025-10-162,330.002,390.002,300.002,360.002,260.4261,100
2025-10-152,330.002,360.002,300.002,320.002,222.1173,300
2025-10-142,330.002,370.002,310.002,340.002,241.2754,000
2025-10-132,340.002,380.002,310.002,370.002,270.0035,400
2025-10-102,370.002,390.002,340.002,340.002,241.2721,500
2025-10-092,320.002,450.002,310.002,370.002,270.00226,800
2025-10-082,310.002,370.002,300.002,300.002,202.9586,800
2025-10-072,320.002,650.002,310.002,350.002,250.84433,600
2025-10-062,340.002,340.002,300.002,310.002,212.53120,500
2025-10-032,340.002,340.002,310.002,340.002,241.2717,700
2025-10-022,340.002,370.002,310.002,340.002,241.2747,500
2025-10-012,300.002,370.002,290.002,340.002,241.27128,200
2025-09-302,330.002,360.002,300.002,300.002,202.9551,800
2025-09-292,320.002,350.002,290.002,330.002,231.6971,300
2025-09-262,310.002,380.002,300.002,320.002,222.1147,700
2025-09-252,300.002,320.002,280.002,320.002,222.1179,500
2025-09-242,300.002,320.002,290.002,300.002,202.9564,500
2025-09-232,290.002,310.002,290.002,300.002,202.9528,000
2025-09-222,280.002,300.002,280.002,290.002,193.3846,300
2025-09-192,280.002,300.002,200.002,270.002,174.22109,900
2025-09-182,300.002,340.002,260.002,280.002,183.8054,400
2025-09-172,300.002,310.002,260.002,300.002,202.9544,800
2025-09-162,290.002,290.002,260.002,270.002,174.2213,100
2025-09-152,280.002,290.002,260.002,290.002,193.3832,600
2025-09-122,300.002,300.002,280.002,290.002,193.3831,100
2025-09-112,260.002,350.002,260.002,300.002,202.9557,900
2025-09-102,280.002,370.002,270.002,290.002,193.3815,200
2025-09-092,270.002,310.002,240.002,270.002,174.2258,700
2025-09-082,290.002,330.002,270.002,270.002,174.2227,100
2025-09-052,290.002,290.002,290.002,290.002,193.380
2025-09-042,300.002,320.002,250.002,290.002,193.3838,400
2025-09-032,380.002,390.002,300.002,320.002,222.1162,300
2025-09-022,260.002,400.002,260.002,300.002,202.9599,300
2025-09-012,270.002,270.002,180.002,260.002,164.6464,300
2025-08-292,300.002,340.002,240.002,280.002,183.80105,800
2025-08-282,310.002,380.002,290.002,350.002,250.84120,000
2025-08-272,320.002,320.002,280.002,300.002,202.9545,300
2025-08-262,330.002,360.002,280.002,280.002,183.8058,100
2025-08-252,300.002,400.002,300.002,330.002,231.69142,200
2025-08-222,250.002,310.002,240.002,310.002,212.53146,600
2025-08-212,230.002,280.002,220.002,270.002,174.2262,200
2025-08-202,290.002,310.002,220.002,220.002,126.33103,800
2025-08-192,230.002,290.002,220.002,280.002,183.8063,500
2025-08-182,230.002,230.002,230.002,230.002,135.910
2025-08-152,290.002,300.002,200.002,230.002,135.9136,100
2025-08-142,280.002,340.002,250.002,290.002,193.3858,100
2025-08-132,260.002,320.002,250.002,290.002,193.38102,000
← NewerPage 5 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.