Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SCCO.JK stock page

Supreme Cable Manufacturing Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-142,160.002,190.002,140.002,170.001,987.6817,000
2025-05-092,160.002,170.002,130.002,150.001,969.366,700
2025-05-082,150.002,170.002,140.002,140.001,960.206,800
2025-05-072,190.002,190.002,150.002,150.001,969.3651,500
2025-05-062,150.002,190.002,130.002,160.001,978.5227,500
2025-05-052,180.002,190.002,140.002,160.001,978.5226,200
2025-05-022,160.002,200.002,110.002,180.001,996.8442,500
2025-04-302,080.002,190.002,080.002,160.001,978.5281,900
2025-04-292,020.002,050.002,020.002,030.001,859.4429,100
2025-04-282,000.002,020.001,960.002,020.001,850.285,100
2025-04-252,000.002,000.001,965.002,000.001,831.9613,800
2025-04-241,965.002,020.001,965.002,000.001,831.967,000
2025-04-231,980.002,000.001,975.001,995.001,827.384,400
2025-04-221,960.002,010.001,960.001,985.001,818.2233,200
2025-04-212,020.002,020.001,900.001,970.001,804.4855,100
2025-04-171,980.002,020.001,980.002,020.001,850.2814,900
2025-04-161,965.002,000.001,960.001,970.001,804.4814,000
2025-04-151,960.002,020.001,945.001,955.001,790.7413,800
2025-04-141,955.001,955.001,940.001,955.001,790.7419,000
2025-04-111,930.001,940.001,910.001,940.001,777.0013,100
2025-04-101,930.001,940.001,900.001,930.001,767.8425,400
2025-04-091,920.001,950.001,870.001,900.001,740.3637,100
2025-04-081,965.001,965.001,880.001,920.001,758.6842,700
2025-03-272,030.002,050.002,020.002,050.001,877.766,700
2025-03-262,020.002,040.001,990.002,040.001,868.609,000
2025-03-252,000.002,030.001,975.002,020.001,850.289,500
2025-03-242,010.002,010.001,980.002,000.001,831.9611,700
2025-03-211,990.002,010.001,975.002,010.001,841.1222,200
2025-03-202,020.002,040.001,965.001,990.001,822.8023,300
2025-03-192,030.002,030.002,000.002,030.001,859.441,700
2025-03-182,030.002,030.001,985.002,000.001,831.9618,900
2025-03-172,030.002,030.002,010.002,020.001,850.283,300
2025-03-142,010.002,020.002,000.002,020.001,850.285,700
2025-03-132,030.002,030.002,020.002,030.001,859.443,700
2025-03-122,010.002,020.002,010.002,010.001,841.1215,900
2025-03-112,010.002,030.002,010.002,010.001,841.1217,400
2025-03-102,030.002,030.002,010.002,030.001,859.447,400
2025-03-072,020.002,020.002,000.002,020.001,850.2823,100
2025-03-061,995.002,050.001,995.002,020.001,850.2824,500
2025-03-052,030.002,030.001,975.001,980.001,813.6447,400
2025-03-042,120.002,120.001,970.001,990.001,822.8080,000
2025-03-032,100.002,100.001,975.002,020.001,850.2846,200
2025-02-282,060.002,110.002,030.002,040.001,868.6017,900
2025-02-272,060.002,070.002,060.002,060.001,886.921,300
2025-02-262,060.002,130.002,060.002,060.001,886.9237,100
2025-02-252,080.002,130.002,070.002,130.001,951.044,200
2025-02-242,140.002,160.002,080.002,080.001,905.249,700
2025-02-212,190.002,190.002,110.002,130.001,951.0415,400
2025-02-202,200.002,200.002,120.002,190.002,006.0011,600
2025-02-192,230.002,230.002,110.002,120.001,941.8817,200
2025-02-182,050.002,380.002,050.002,230.002,042.64104,100
2025-02-172,050.002,090.002,040.002,050.001,877.766,100
2025-02-142,110.002,110.002,050.002,050.001,877.763,800
2025-02-132,040.002,110.002,010.002,090.001,914.4020,500
2025-02-122,090.002,090.002,040.002,040.001,868.602,000
2025-02-112,080.002,080.002,020.002,070.001,896.0835,400
2025-02-102,100.002,100.002,080.002,090.001,914.404,300
2025-02-072,050.002,090.002,050.002,080.001,905.242,600
2025-02-062,090.002,100.002,080.002,080.001,905.2410,200
2025-02-052,110.002,110.002,090.002,090.001,914.409,800
← NewerPage 7 of 21 · 1,218 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.