Advertisement
U.S. Markets close in 1 hr 23 mins

PT Supreme Cable Manufacturing & Commerce Tbk (SCCO.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
2,170.00-40.00 (-1.81%)
At close: 04:13PM WIB
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
Oct 28, 20242,210.002,210.002,150.002,170.002,170.0073,600
Oct 25, 20242,200.002,210.002,200.002,210.002,210.0032,800
Oct 24, 20242,220.002,230.002,190.002,220.002,220.0020,800
Oct 23, 20242,210.002,230.002,180.002,220.002,220.0040,900
Oct 22, 20242,220.002,220.002,210.002,220.002,220.003,100
Oct 21, 20242,230.002,240.002,190.002,220.002,220.008,500
Oct 18, 20242,230.002,270.002,190.002,230.002,230.0087,600
Oct 17, 20242,220.002,230.002,220.002,230.002,230.001,000
Oct 16, 20242,230.002,230.002,200.002,230.002,230.008,600
Oct 15, 20242,200.002,240.002,200.002,220.002,220.009,500
Oct 14, 20242,220.002,220.002,200.002,200.002,200.0010,900
Oct 11, 20242,230.002,250.002,220.002,230.002,230.0017,000
Oct 10, 20242,230.002,230.002,200.002,230.002,230.0015,300
Oct 09, 20242,200.002,230.002,200.002,230.002,230.0017,600
Oct 08, 20242,220.002,220.002,190.002,210.002,210.0010,000
Oct 07, 20242,210.002,240.002,150.002,210.002,210.0020,600
Oct 04, 20242,190.002,230.002,180.002,230.002,230.002,300
Oct 03, 20242,220.002,220.002,180.002,220.002,220.008,000
Oct 02, 20242,220.002,220.002,180.002,220.002,220.0015,100
Oct 01, 20242,160.002,220.002,160.002,220.002,220.0010,200
Sep 30, 20242,220.002,240.002,200.002,220.002,220.0021,500
Sep 27, 20242,220.002,250.002,190.002,220.002,220.0016,600
Sep 26, 20242,190.002,230.002,190.002,200.002,200.0015,200
Sep 25, 20242,250.002,250.002,180.002,230.002,230.0047,800
Sep 24, 20242,250.002,270.002,200.002,250.002,250.007,800
Sep 23, 20242,200.002,290.002,200.002,250.002,250.00113,000
Sep 20, 20242,210.002,250.002,200.002,210.002,210.0037,300
Sep 19, 20242,200.002,210.002,190.002,210.002,210.0028,200
Sep 18, 20242,200.002,220.002,170.002,190.002,190.0020,300
Sep 17, 20242,200.002,230.002,170.002,220.002,220.0029,200
Sep 13, 20242,190.002,200.002,180.002,200.002,200.008,700
Sep 12, 20242,170.002,200.002,160.002,200.002,200.0046,100
Sep 11, 20242,190.002,220.002,180.002,200.002,200.0047,600
Sep 10, 20242,190.002,240.002,170.002,190.002,190.0021,100
Sep 09, 20242,180.002,240.002,160.002,170.002,170.0054,000
Sep 06, 20242,180.002,180.002,170.002,180.002,180.007,600
Sep 05, 20242,180.002,250.002,160.002,160.002,160.0016,400
Sep 04, 20242,190.002,190.002,160.002,160.002,160.0012,100
Sep 03, 20242,200.002,250.002,180.002,190.002,190.0020,700
Sep 02, 20242,180.002,250.002,150.002,200.002,200.00167,600
Aug 30, 20242,180.002,190.002,170.002,180.002,180.009,400
Aug 29, 20242,180.002,220.002,150.002,160.002,160.0028,400
Aug 28, 20242,200.002,240.002,170.002,180.002,180.0029,500
Aug 27, 20242,170.002,220.002,170.002,200.002,200.0015,400
Aug 26, 20242,180.002,190.002,160.002,190.002,190.0014,900
Aug 23, 20242,230.002,230.002,120.002,180.002,180.0010,500
Aug 22, 20242,170.002,180.002,170.002,170.002,170.0023,800
Aug 21, 20242,180.002,240.002,150.002,180.002,180.0018,000
Aug 20, 20242,170.002,170.002,130.002,160.002,160.0014,300
Aug 19, 20242,190.002,200.002,160.002,170.002,170.008,800
Aug 16, 20242,200.002,200.002,160.002,190.002,190.0016,500
Aug 15, 20242,220.002,220.002,150.002,170.002,170.0010,900
Aug 14, 20242,120.002,290.002,120.002,220.002,220.0021,100
Aug 13, 20242,150.002,150.002,100.002,140.002,140.0040,000
Aug 12, 20242,140.002,140.002,090.002,140.002,140.0016,300
Aug 09, 20242,110.002,170.002,110.002,140.002,140.0027,300
Aug 08, 20242,140.002,320.002,100.002,150.002,150.0064,200
Aug 07, 20242,120.002,180.002,080.002,090.002,090.0014,600
Aug 06, 20242,090.002,130.002,040.002,060.002,060.0049,000
Aug 05, 20242,150.002,240.002,050.002,060.002,060.0032,600
Aug 02, 20242,200.002,200.002,130.002,130.002,130.0019,900
Aug 01, 20242,220.002,220.002,130.002,150.002,150.0022,800
Jul 31, 20242,240.002,250.002,190.002,190.002,190.0078,700
Jul 30, 20242,090.002,250.002,090.002,230.002,230.00208,400
Jul 29, 20242,120.002,140.002,090.002,110.002,110.004,400
Jul 26, 20242,100.002,160.002,080.002,080.002,080.0042,500
Jul 25, 20242,190.002,210.002,100.002,200.002,200.0075,800
Jul 24, 20242,100.002,210.002,070.002,210.002,210.0076,800
Jul 23, 20242,080.002,150.002,060.002,130.002,130.0074,400
Jul 22, 20242,100.002,100.002,070.002,070.002,070.0036,800
Jul 19, 20242,070.002,100.002,070.002,080.002,080.0031,400
Jul 18, 20242,090.002,140.002,060.002,070.002,070.0028,700
Jul 17, 20242,140.002,140.002,090.002,090.002,090.0013,000
Jul 16, 20242,110.002,110.002,090.002,110.002,110.0016,300
Jul 15, 20242,140.002,140.002,100.002,110.002,110.0010,500
Jul 12, 20242,180.002,180.002,100.002,120.002,120.0014,200
Jul 11, 20242,100.002,180.002,040.002,180.002,180.0068,600
Jul 10, 20242,100.002,190.002,100.002,140.002,140.0023,500
Jul 09, 20242,050.002,200.002,050.002,100.002,100.00160,700
Jul 08, 20242,040.002,070.002,020.002,050.002,050.006,300
Jul 05, 20242,040.002,120.002,000.002,040.002,040.0076,400
Jul 04, 20241,990.002,020.001,990.002,000.002,000.0014,100
Jul 03, 20241,990.002,020.001,990.002,000.002,000.0019,200
Jul 02, 20241,995.002,010.001,990.001,995.001,995.0061,000
Jul 01, 20241,980.001,995.001,980.001,995.001,995.0054,300
Jun 28, 20241,970.002,040.001,970.001,980.001,980.0048,500
Jun 27, 20241,945.002,040.001,945.001,960.001,960.0021,700
Jun 26, 20241,940.001,960.001,930.001,950.001,950.0028,200
Jun 25, 20241,980.001,995.001,915.001,930.001,930.0074,200
Jun 24, 20242,000.002,050.001,940.001,970.001,970.00204,100
Jun 21, 20242,050.002,080.002,010.002,050.002,050.0072,300
Jun 20, 20242,020.002,050.002,000.002,050.002,050.0087,300
Jun 19, 20242,100.002,100.001,990.002,000.002,000.00172,400
Jun 14, 20242,100.002,180.002,090.002,090.002,090.0055,700
Jun 13, 20242,140.002,150.002,070.002,110.002,110.0011,700
Jun 12, 20242,100.002,130.002,090.002,110.002,110.00178,400
Jun 11, 20242,090.002,110.002,090.002,100.002,100.0010,500
Jun 10, 20242,130.002,130.002,050.002,120.002,120.0031,500
Jun 07, 20242,140.002,140.002,090.002,090.002,090.0012,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...