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
2025-08-122,240.002,290.002,240.002,280.002,183.8070,900
2025-08-112,300.002,320.002,240.002,240.002,145.49166,400
2025-08-082,370.002,380.002,260.002,300.002,202.95132,400
2025-08-072,430.002,430.002,320.002,340.002,241.2765,800
2025-08-062,300.002,450.002,280.002,430.002,327.47238,900
2025-08-052,470.002,480.002,250.002,340.002,241.27273,700
2025-08-042,500.002,860.002,410.002,470.002,365.78974,200
2025-08-012,170.002,300.002,150.002,290.002,193.38283,000
2025-07-312,190.002,190.002,150.002,170.002,078.4442,800
2025-07-302,180.002,210.002,150.002,190.002,097.5966,000
2025-07-292,190.002,210.002,170.002,190.002,097.5951,000
2025-07-282,190.002,200.002,160.002,190.002,097.5946,000
2025-07-252,200.002,200.002,150.002,160.002,068.8643,600
2025-07-242,200.002,200.002,150.002,160.002,068.8621,000
2025-07-232,210.002,210.002,160.002,190.002,097.5919,300
2025-07-222,190.002,220.002,170.002,210.002,116.7542,700
2025-07-212,170.002,200.002,150.002,190.002,097.5915,500
2025-07-182,150.002,240.002,150.002,190.002,097.5925,400
2025-07-172,170.002,200.002,150.002,190.002,097.5932,100
2025-07-162,180.002,190.002,100.002,190.002,097.5927,500
2025-07-152,090.002,250.002,090.002,160.002,068.8665,000
2025-07-142,120.002,140.002,090.002,090.002,001.8124,100
2025-07-112,120.002,120.002,070.002,120.002,030.5530,800
2025-07-102,180.002,180.002,040.002,120.002,030.5585,000
2025-07-092,060.002,380.002,050.002,150.002,059.2889,900
2025-07-082,060.002,060.002,050.002,060.001,973.084,100
2025-07-072,050.002,060.002,050.002,060.001,973.083,900
2025-07-042,050.002,070.002,050.002,060.001,973.084,900
2025-07-032,060.002,080.002,040.002,080.001,992.249,900
2025-07-022,080.002,080.002,050.002,060.001,973.086,300
2025-07-012,030.002,080.002,030.002,080.001,992.2414,400
2025-06-302,060.002,060.002,020.002,040.001,953.9214,400
2025-06-262,020.002,100.002,020.002,060.001,973.087,600
2025-06-252,040.002,090.002,020.002,050.001,963.504,700
2025-06-242,100.002,100.002,020.002,060.001,973.0821,500
2025-06-232,060.002,060.002,010.002,050.001,963.5049,400
2025-06-202,120.002,120.002,070.002,100.002,011.3948,000
2025-06-192,200.002,200.002,080.002,110.002,020.97158,400
2025-06-182,250.002,290.002,200.002,290.002,097.59165,900
2025-06-172,270.002,280.002,240.002,250.002,060.9682,000
2025-06-162,210.002,270.002,210.002,270.002,079.2863,600
2025-06-132,210.002,220.002,170.002,210.002,024.3298,100
2025-06-122,190.002,210.002,180.002,200.002,015.1636,300
2025-06-112,200.002,220.002,180.002,190.002,006.0016,400
2025-06-102,190.002,200.002,170.002,190.002,006.0042,000
2025-06-052,190.002,190.002,150.002,180.001,996.8438,200
2025-06-042,170.002,370.002,130.002,190.002,006.00272,600
2025-06-032,150.002,160.002,120.002,160.001,978.5249,600
2025-06-022,160.002,180.002,130.002,160.001,978.5253,300
2025-05-282,150.002,160.002,120.002,150.001,969.3610,600
2025-05-272,150.002,150.002,150.002,150.001,969.3616,000
2025-05-262,130.002,150.002,120.002,140.001,960.2062,400
2025-05-232,140.002,160.002,120.002,150.001,969.3626,400
2025-05-222,130.002,150.002,100.002,130.001,951.0455,900
2025-05-212,140.002,150.002,120.002,140.001,960.208,000
2025-05-202,160.002,160.002,140.002,140.001,960.2077,400
2025-05-192,160.002,160.002,140.002,160.001,978.5237,000
2025-05-162,170.002,170.002,150.002,150.001,969.3630,600
2025-05-152,170.002,180.002,140.002,170.001,987.689,900
2025-05-142,160.002,190.002,140.002,170.001,987.6817,000
← NewerPage 6 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.