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
2024-10-312,260.002,380.002,250.002,280.002,088.4486,300
2024-10-302,210.002,380.002,170.002,270.002,079.28222,200
2024-10-292,200.002,210.002,170.002,200.002,015.1664,300
2024-10-282,210.002,210.002,150.002,170.001,987.6873,600
2024-10-252,200.002,210.002,200.002,210.002,024.3232,800
2024-10-242,220.002,230.002,190.002,220.002,033.4820,800
2024-10-232,210.002,230.002,180.002,220.002,033.4840,900
2024-10-222,220.002,220.002,210.002,220.002,033.483,100
2024-10-212,230.002,240.002,190.002,220.002,033.488,500
2024-10-182,230.002,270.002,190.002,230.002,042.6487,600
2024-10-172,220.002,230.002,220.002,230.002,042.641,000
2024-10-162,230.002,230.002,200.002,230.002,042.648,600
2024-10-152,200.002,240.002,200.002,220.002,033.489,500
2024-10-142,220.002,220.002,200.002,200.002,015.1610,900
2024-10-112,230.002,250.002,220.002,230.002,042.6417,000
2024-10-102,230.002,230.002,200.002,230.002,042.6415,300
2024-10-092,200.002,230.002,200.002,230.002,042.6417,600
2024-10-082,220.002,220.002,190.002,210.002,024.3210,000
2024-10-072,210.002,240.002,150.002,210.002,024.3220,600
2024-10-042,190.002,230.002,180.002,230.002,042.642,300
2024-10-032,220.002,220.002,180.002,220.002,033.488,000
2024-10-022,220.002,220.002,180.002,220.002,033.4815,100
2024-10-012,160.002,220.002,160.002,220.002,033.4810,200
2024-09-302,220.002,240.002,200.002,220.002,033.4821,500
2024-09-272,220.002,250.002,190.002,220.002,033.4816,600
2024-09-262,190.002,230.002,190.002,200.002,015.1615,200
2024-09-252,250.002,250.002,180.002,230.002,042.6447,800
2024-09-242,250.002,270.002,200.002,250.002,060.967,800
2024-09-232,200.002,290.002,200.002,250.002,060.96113,000
2024-09-202,210.002,250.002,200.002,210.002,024.3237,300
2024-09-192,200.002,210.002,190.002,210.002,024.3228,200
2024-09-182,200.002,220.002,170.002,190.002,006.0020,300
2024-09-172,200.002,230.002,170.002,220.002,033.4829,200
2024-09-132,190.002,200.002,180.002,200.002,015.168,700
2024-09-122,170.002,200.002,160.002,200.002,015.1646,100
2024-09-112,190.002,220.002,180.002,200.002,015.1647,600
2024-09-102,190.002,240.002,170.002,190.002,006.0021,100
2024-09-092,180.002,240.002,160.002,170.001,987.6854,000
2024-09-062,180.002,180.002,170.002,180.001,996.847,600
2024-09-052,180.002,250.002,160.002,160.001,978.5216,400
2024-09-042,190.002,190.002,160.002,160.001,978.5212,100
2024-09-032,200.002,250.002,180.002,190.002,006.0020,700
2024-09-022,180.002,250.002,150.002,200.002,015.16167,600
2024-08-302,180.002,190.002,170.002,180.001,996.849,400
2024-08-292,180.002,220.002,150.002,160.001,978.5228,400
2024-08-282,200.002,240.002,170.002,180.001,996.8429,500
2024-08-272,170.002,220.002,170.002,200.002,015.1615,400
2024-08-262,180.002,190.002,160.002,190.002,006.0014,900
2024-08-232,230.002,230.002,120.002,180.001,996.8410,500
2024-08-222,170.002,180.002,170.002,170.001,987.6823,800
2024-08-212,180.002,240.002,150.002,180.001,996.8418,000
2024-08-202,170.002,170.002,130.002,160.001,978.5214,300
2024-08-192,190.002,200.002,160.002,170.001,987.688,800
2024-08-162,200.002,200.002,160.002,190.002,006.0016,500
2024-08-152,220.002,220.002,150.002,170.001,987.6810,900
2024-08-142,120.002,290.002,120.002,220.002,033.4821,100
2024-08-132,150.002,150.002,100.002,140.001,960.2040,000
2024-08-122,140.002,140.002,090.002,140.001,960.2016,300
2024-08-092,110.002,170.002,110.002,140.001,960.2027,300
2024-08-082,140.002,320.002,100.002,150.001,969.3664,200
← NewerPage 9 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.