Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,740.00 2,770.00 2,720.00 2,760.00 35,100 0
08-Oct-2026 2,770.00 2,770.00 2,740.00 2,740.00 41,800 0
07-Oct-2026 2,710.00 2,760.00 2,670.00 2,760.00 42,100 0
06-Oct-2026 2,650.00 2,740.00 2,570.00 2,710.00 39,800 0
05-Oct-2026 2,650.00 2,700.00 2,620.00 2,680.00 34,100 0
02-Oct-2026 2,740.00 2,790.00 2,660.00 2,680.00 42,800 0
01-Oct-2026 2,630.00 2,890.00 2,620.00 2,710.00 105,400 0
30-Sep-2026 2,560.00 2,680.00 2,510.00 2,670.00 117,300 0
29-Sep-2026 2,570.00 2,590.00 2,460.00 2,590.00 63,700 0
28-Sep-2026 2,550.00 2,580.00 2,470.00 2,570.00 46,700 0
25-Sep-2026 2,590.00 2,730.00 2,470.00 2,590.00 111,200 0
24-Sep-2026 2,660.00 2,660.00 2,560.00 2,590.00 33,400 0
23-Sep-2026 2,610.00 2,740.00 2,610.00 2,660.00 55,300 0
22-Sep-2026 2,610.00 2,730.00 2,600.00 2,610.00 71,000 0
21-Sep-2026 2,680.00 2,760.00 2,620.00 2,620.00 97,800 0
18-Sep-2026 2,760.00 2,760.00 2,600.00 2,620.00 246,700 0
17-Sep-2026 2,980.00 2,980.00 2,770.00 2,770.00 249,600 0
16-Sep-2026 3,070.00 3,290.00 2,800.00 2,980.00 782,000 0
15-Sep-2026 2,550.00 3,140.00 2,550.00 3,020.00 3,450,100 0
14-Sep-2026 2,520.00 2,640.00 2,520.00 2,570.00 61,900 0
11-Sep-2026 2,560.00 2,560.00 2,450.00 2,520.00 21,800 0
10-Sep-2026 2,640.00 2,640.00 2,520.00 2,570.00 83,300 0
09-Sep-2026 2,530.00 2,680.00 2,520.00 2,640.00 198,400 0
08-Sep-2026 2,590.00 2,600.00 2,500.00 2,510.00 53,700 0
07-Sep-2026 2,570.00 2,630.00 2,510.00 2,600.00 102,400 0
04-Sep-2026 2,420.00 2,730.00 2,400.00 2,570.00 197,800 0
03-Sep-2026 2,370.00 2,420.00 2,370.00 2,420.00 20,400 0
02-Sep-2026 2,350.00 2,390.00 2,340.00 2,370.00 82,200 0
01-Sep-2026 2,370.00 2,370.00 2,340.00 2,350.00 36,200 0
31-Aug-2026 2,340.00 2,370.00 2,330.00 2,350.00 125,000 0
28-Aug-2026 2,370.00 2,370.00 2,330.00 2,340.00 12,500 0
27-Aug-2026 2,380.00 2,380.00 2,320.00 2,340.00 26,200 0
26-Aug-2026 2,350.00 2,380.00 2,340.00 2,360.00 33,900 0
25-Aug-2026 2,350.00 2,350.00 2,350.00 2,350.00 0 0
24-Aug-2026 2,340.00 2,350.00 2,310.00 2,350.00 3,200 0
21-Aug-2026 2,370.00 2,370.00 2,340.00 2,340.00 14,100 0
20-Aug-2026 2,350.00 2,380.00 2,310.00 2,370.00 35,200 0
19-Aug-2026 2,330.00 2,340.00 2,310.00 2,310.00 17,600 0
18-Aug-2026 2,340.00 2,340.00 2,320.00 2,340.00 13,200 0
14-Aug-2026 2,310.00 2,310.00 2,310.00 2,310.00 2,000 0
13-Aug-2026 2,330.00 2,330.00 2,300.00 2,310.00 2,900 0
12-Aug-2026 2,320.00 2,340.00 2,320.00 2,330.00 21,200 0
11-Aug-2026 2,310.00 2,320.00 2,300.00 2,320.00 13,300 0
10-Aug-2026 2,330.00 2,330.00 2,300.00 2,300.00 27,500 0
07-Aug-2026 2,290.00 2,330.00 2,280.00 2,300.00 170,000 0
06-Aug-2026 2,330.00 2,330.00 2,290.00 2,290.00 6,100 0
05-Aug-2026 2,300.00 2,330.00 2,300.00 2,300.00 40,000 0
04-Aug-2026 2,300.00 2,320.00 2,290.00 2,300.00 7,700 0
03-Aug-2026 2,310.00 2,340.00 2,290.00 2,300.00 20,600 0
31-Jul-2026 2,300.00 2,320.00 2,260.00 2,310.00 42,600 0
30-Jul-2026 2,290.00 2,310.00 2,270.00 2,270.00 3,000 0
29-Jul-2026 2,280.00 2,290.00 2,260.00 2,290.00 22,700 0
28-Jul-2026 2,290.00 2,320.00 2,290.00 2,290.00 8,800 0
27-Jul-2026 2,340.00 2,340.00 2,270.00 2,280.00 5,500 0
24-Jul-2026 2,330.00 2,330.00 2,230.00 2,290.00 12,200 0
23-Jul-2026 2,310.00 2,450.00 2,310.00 2,330.00 64,700 0
22-Jul-2026 2,290.00 2,300.00 2,280.00 2,300.00 1,800 0
21-Jul-2026 2,310.00 2,310.00 2,280.00 2,290.00 13,400 0
20-Jul-2026 2,300.00 2,310.00 2,270.00 2,310.00 33,600 0
17-Jul-2026 2,310.00 2,320.00 2,300.00 2,300.00 11,200 0
16-Jul-2026 2,290.00 2,310.00 2,290.00 2,310.00 21,600 0
15-Jul-2026 2,280.00 2,320.00 2,270.00 2,290.00 55,500 0
14-Jul-2026 2,270.00 2,290.00 2,260.00 2,260.00 11,100 0
13-Jul-2026 2,250.00 2,270.00 2,220.00 2,270.00 111,200 0
10-Jul-2026 2,240.00 2,250.00 2,140.00 2,250.00 101,600 0
09-Jul-2026 2,270.00 2,270.00 2,190.00 2,270.00 11,200 0
08-Jul-2026 2,210.00 2,270.00 2,210.00 2,270.00 14,000 0
07-Jul-2026 2,210.00 2,220.00 2,200.00 2,210.00 10,600 0
06-Jul-2026 2,210.00 2,240.00 2,160.00 2,210.00 16,400 0
03-Jul-2026 2,150.00 2,210.00 2,150.00 2,170.00 2,800 0
02-Jul-2026 2,180.00 2,210.00 2,160.00 2,170.00 29,400 0
01-Jul-2026 2,130.00 2,240.00 2,130.00 2,190.00 32,000 0
30-Jun-2026 2,150.00 2,170.00 2,130.00 2,130.00 33,700 0
29-Jun-2026 2,180.00 2,180.00 2,160.00 2,170.00 8,200 0
26-Jun-2026 2,190.00 2,200.00 2,170.00 2,180.00 25,800 0
25-Jun-2026 2,170.00 2,190.00 2,120.00 2,190.00 51,500 0
24-Jun-2026 2,190.00 2,240.00 2,130.00 2,170.00 62,000 0
23-Jun-2026 2,230.00 2,230.00 2,170.00 2,190.00 47,600 0
22-Jun-2026 2,250.00 2,250.00 2,220.00 2,230.00 118,300 0
19-Jun-2026 2,270.00 2,270.00 2,220.00 2,240.00 45,000 0
18-Jun-2026 2,350.00 2,370.00 2,310.00 2,370.00 140,000 0
17-Jun-2026 2,390.00 2,400.00 2,300.00 2,310.00 74,000 0
15-Jun-2026 2,300.00 2,380.00 2,280.00 2,330.00 143,000 0
12-Jun-2026 2,270.00 2,290.00 2,250.00 2,270.00 50,500 0
11-Jun-2026 2,270.00 2,270.00 2,200.00 2,250.00 45,300 0
10-Jun-2026 2,200.00 2,250.00 2,170.00 2,220.00 43,900 0
09-Jun-2026 2,200.00 2,260.00 2,130.00 2,200.00 22,200 0
08-Jun-2026 2,250.00 2,250.00 2,140.00 2,150.00 115,700 0
05-Jun-2026 2,370.00 2,400.00 2,250.00 2,260.00 40,200 0
04-Jun-2026 2,330.00 2,330.00 2,260.00 2,330.00 41,200 0
03-Jun-2026 2,400.00 2,400.00 2,310.00 2,330.00 12,800 0
02-Jun-2026 2,400.00 2,400.00 2,330.00 2,390.00 7,600 0
29-May-2026 2,390.00 2,400.00 2,350.00 2,400.00 17,400 0
28-May-2026 2,390.00 2,390.00 2,390.00 2,390.00 0 0
27-May-2026 2,390.00 2,390.00 2,390.00 2,390.00 0 0
26-May-2026 2,370.00 2,390.00 2,330.00 2,390.00 12,500 0
25-May-2026 2,360.00 2,400.00 2,360.00 2,400.00 7,900 0
22-May-2026 2,390.00 2,400.00 2,330.00 2,360.00 127,300 0
21-May-2026 2,400.00 2,400.00 2,370.00 2,380.00 16,400 0
20-May-2026 2,400.00 2,400.00 2,350.00 2,390.00 120,600 0