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
2025-02-042,080.002,110.002,080.002,100.001,923.5617,000
2025-02-032,090.002,100.002,080.002,080.001,905.2417,000
2025-01-312,100.002,100.002,090.002,100.001,923.565,200
2025-01-302,110.002,110.002,090.002,090.001,914.4034,100
2025-01-242,100.002,110.002,090.002,110.001,932.7210,600
2025-01-232,100.002,110.002,080.002,080.001,905.2422,800
2025-01-222,110.002,110.002,080.002,100.001,923.563,500
2025-01-212,080.002,110.002,080.002,080.001,905.2430,000
2025-01-202,100.002,120.002,080.002,110.001,932.7245,800
2025-01-172,120.002,130.002,090.002,120.001,941.886,200
2025-01-162,090.002,130.002,080.002,120.001,941.885,500
2025-01-152,090.002,100.002,090.002,090.001,914.403,600
2025-01-142,060.002,120.002,050.002,090.001,914.4018,900
2025-01-132,080.002,100.002,060.002,060.001,886.9215,900
2025-01-102,100.002,120.002,060.002,100.001,923.5618,700
2025-01-092,100.002,110.002,070.002,100.001,923.562,400
2025-01-082,090.002,090.002,050.002,090.001,914.405,500
2025-01-072,050.002,140.002,050.002,080.001,905.246,100
2025-01-062,100.002,130.002,050.002,050.001,877.7627,300
2025-01-032,110.002,130.002,110.002,130.001,951.043,000
2025-01-022,160.002,160.002,100.002,120.001,941.887,200
2024-12-302,080.002,170.002,040.002,170.001,987.6814,200
2024-12-272,120.002,130.002,080.002,080.001,905.241,500
2024-12-242,130.002,150.002,120.002,120.001,941.884,200
2024-12-232,110.002,150.002,100.002,120.001,941.884,200
2024-12-202,040.002,080.002,020.002,060.001,886.9245,300
2024-12-192,090.002,120.002,030.002,040.001,868.6023,000
2024-12-182,110.002,110.002,060.002,090.001,914.403,000
2024-12-172,160.002,160.002,100.002,110.001,932.723,600
2024-12-162,170.002,170.002,120.002,130.001,951.042,100
2024-12-132,140.002,170.002,130.002,170.001,987.6811,000
2024-12-122,190.002,200.002,120.002,180.001,996.849,300
2024-12-112,160.002,200.002,140.002,190.002,006.0028,100
2024-12-102,200.002,200.002,060.002,180.001,996.8428,900
2024-12-092,200.002,200.002,170.002,190.002,006.006,400
2024-12-062,180.002,180.002,170.002,180.001,996.846,600
2024-12-052,150.002,190.002,150.002,180.001,996.8411,400
2024-12-042,150.002,180.002,140.002,150.001,969.3615,200
2024-12-032,120.002,200.002,000.002,150.001,969.3636,300
2024-12-022,140.002,160.002,050.002,120.001,941.8878,400
2024-11-292,150.002,160.002,140.002,140.001,960.2021,100
2024-11-282,170.002,200.002,130.002,150.001,969.3616,600
2024-11-262,240.002,250.002,130.002,170.001,987.6860,900
2024-11-252,190.002,220.002,180.002,210.002,024.3259,500
2024-11-222,210.002,210.002,190.002,190.002,006.0020,700
2024-11-212,220.002,220.002,180.002,200.002,015.1634,300
2024-11-202,220.002,230.002,200.002,220.002,033.4820,000
2024-11-192,200.002,240.002,180.002,210.002,024.3216,000
2024-11-182,240.002,250.002,200.002,240.002,051.8012,000
2024-11-152,240.002,240.002,210.002,240.002,051.8023,400
2024-11-142,210.002,250.002,210.002,240.002,051.808,100
2024-11-132,240.002,270.002,220.002,220.002,033.4818,300
2024-11-122,300.002,300.002,220.002,240.002,051.8089,400
2024-11-112,260.002,310.002,240.002,270.002,079.2891,700
2024-11-082,300.002,300.002,260.002,280.002,088.4453,900
2024-11-072,290.002,320.002,250.002,300.002,106.75115,700
2024-11-062,270.002,350.002,250.002,270.002,079.2890,400
2024-11-052,300.002,310.002,250.002,270.002,079.2832,500
2024-11-042,310.002,320.002,240.002,270.002,079.2871,200
2024-11-012,280.002,350.002,280.002,300.002,106.75105,800
← NewerPage 8 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.