Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
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
19-May-2026 2,400.00 2,450.00 2,360.00 2,420.00 46,400 0
18-May-2026 2,430.00 2,440.00 2,390.00 2,400.00 24,000 0
15-May-2026 2,420.00 2,420.00 2,420.00 2,420.00 0 0
14-May-2026 2,420.00 2,420.00 2,420.00 2,420.00 0 0
13-May-2026 2,460.00 2,460.00 2,420.00 2,420.00 17,200 0
12-May-2026 2,440.00 2,470.00 2,410.00 2,460.00 37,400 0
11-May-2026 2,480.00 2,480.00 2,350.00 2,410.00 76,500 0
08-May-2026 2,460.00 2,500.00 2,400.00 2,470.00 19,500 0
07-May-2026 2,430.00 2,470.00 2,400.00 2,460.00 83,300 0
06-May-2026 2,400.00 2,440.00 2,360.00 2,430.00 33,200 0
05-May-2026 2,420.00 2,420.00 2,340.00 2,400.00 15,700 0
04-May-2026 2,360.00 2,420.00 2,340.00 2,410.00 256,300 0
30-Apr-2026 2,370.00 2,370.00 2,320.00 2,350.00 38,800 0
29-Apr-2026 2,380.00 2,390.00 2,340.00 2,340.00 80,800 0
28-Apr-2026 2,310.00 2,370.00 2,310.00 2,340.00 22,400 0
27-Apr-2026 2,370.00 2,370.00 2,310.00 2,350.00 13,300 0
24-Apr-2026 2,330.00 2,370.00 2,300.00 2,320.00 67,200 0
23-Apr-2026 2,350.00 2,350.00 2,300.00 2,330.00 12,400 0
22-Apr-2026 2,370.00 2,390.00 2,310.00 2,340.00 27,900 0
21-Apr-2026 2,350.00 2,360.00 2,320.00 2,330.00 14,100 0
20-Apr-2026 2,360.00 2,360.00 2,320.00 2,350.00 25,400 0
17-Apr-2026 2,330.00 2,370.00 2,320.00 2,330.00 19,700 0
16-Apr-2026 2,370.00 2,390.00 2,320.00 2,330.00 74,800 0
15-Apr-2026 2,320.00 2,360.00 2,320.00 2,340.00 30,000 0
14-Apr-2026 2,320.00 2,350.00 2,320.00 2,320.00 48,300 0
13-Apr-2026 2,330.00 2,330.00 2,310.00 2,310.00 15,800 0
10-Apr-2026 2,310.00 2,340.00 2,290.00 2,300.00 48,800 0
09-Apr-2026 2,330.00 2,400.00 2,200.00 2,310.00 29,800 0
08-Apr-2026 2,300.00 2,330.00 2,280.00 2,310.00 16,100 0
07-Apr-2026 2,280.00 2,300.00 2,280.00 2,290.00 6,300 0
06-Apr-2026 2,300.00 2,300.00 2,250.00 2,250.00 56,600 0
02-Apr-2026 2,360.00 2,360.00 2,310.00 2,320.00 26,400 0
01-Apr-2026 2,320.00 2,420.00 2,300.00 2,310.00 26,400 0
31-Mar-2026 2,350.00 2,380.00 2,280.00 2,320.00 71,500 0
30-Mar-2026 2,350.00 2,400.00 2,300.00 2,300.00 59,500 0
27-Mar-2026 2,360.00 2,360.00 2,330.00 2,350.00 2,100 0
26-Mar-2026 2,370.00 2,410.00 2,320.00 2,400.00 9,000 0
25-Mar-2026 2,310.00 2,350.00 2,290.00 2,320.00 38,300 0
17-Mar-2026 2,330.00 2,330.00 2,280.00 2,320.00 11,300 0
16-Mar-2026 2,300.00 2,330.00 2,250.00 2,330.00 16,400 0
13-Mar-2026 2,330.00 2,340.00 2,300.00 2,300.00 18,200 0
12-Mar-2026 2,350.00 2,350.00 2,290.00 2,290.00 15,900 0
11-Mar-2026 2,290.00 2,350.00 2,290.00 2,300.00 6,700 0
10-Mar-2026 2,360.00 2,360.00 2,280.00 2,300.00 56,900 0
09-Mar-2026 2,300.00 2,360.00 2,270.00 2,300.00 21,600 0
06-Mar-2026 2,350.00 2,350.00 2,300.00 2,300.00 20,300 0
05-Mar-2026 2,290.00 2,410.00 2,280.00 2,340.00 15,900 0