Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
26-Oct-2022 8,175.00 8,200.00 8,100.00 8,200.00 1,300 0
25-Oct-2022 8,100.00 8,175.00 8,075.00 8,175.00 10,000 0
24-Oct-2022 8,075.00 8,300.00 8,050.00 8,175.00 4,300 0
21-Oct-2022 8,175.00 8,250.00 8,100.00 8,150.00 1,700 0
20-Oct-2022 8,150.00 8,250.00 8,100.00 8,100.00 6,900 0
19-Oct-2022 8,075.00 8,150.00 8,050.00 8,100.00 8,700 0
18-Oct-2022 8,200.00 8,200.00 8,075.00 8,075.00 2,800 0
17-Oct-2022 8,100.00 8,300.00 8,075.00 8,275.00 5,800 0
14-Oct-2022 8,125.00 8,275.00 8,100.00 8,100.00 3,200 0
13-Oct-2022 8,100.00 8,200.00 8,100.00 8,125.00 4,200 0
12-Oct-2022 8,125.00 8,125.00 8,125.00 8,125.00 700 0
11-Oct-2022 8,250.00 8,275.00 8,125.00 8,125.00 3,500 0
10-Oct-2022 8,275.00 8,350.00 8,125.00 8,300.00 6,200 0
07-Oct-2022 8,375.00 8,375.00 8,175.00 8,300.00 6,700 0
06-Oct-2022 8,225.00 8,375.00 8,150.00 8,375.00 4,400 0
05-Oct-2022 8,150.00 8,225.00 8,150.00 8,225.00 4,000 0
04-Oct-2022 8,100.00 8,275.00 8,075.00 8,175.00 8,500 0
03-Oct-2022 8,350.00 8,450.00 7,750.00 8,100.00 26,400 0
30-Sep-2022 8,050.00 8,325.00 8,050.00 8,100.00 8,400 0
29-Sep-2022 8,800.00 8,850.00 8,000.00 8,000.00 54,200 0
28-Sep-2022 8,725.00 8,950.00 8,325.00 8,600.00 18,900 0
27-Sep-2022 8,925.00 8,975.00 8,600.00 8,950.00 11,600 0
26-Sep-2022 9,000.00 9,000.00 8,825.00 8,900.00 3,100 0
23-Sep-2022 9,000.00 9,000.00 8,950.00 8,975.00 1,600 0
22-Sep-2022 9,000.00 9,000.00 8,925.00 9,000.00 2,000 0
21-Sep-2022 8,975.00 9,025.00 8,900.00 9,000.00 5,200 0
20-Sep-2022 9,025.00 9,150.00 8,975.00 8,975.00 5,600 0
19-Sep-2022 8,975.00 9,100.00 8,975.00 9,100.00 3,100 0
16-Sep-2022 9,025.00 9,075.00 9,000.00 9,000.00 6,400 0
15-Sep-2022 9,000.00 9,150.00 8,975.00 9,100.00 10,200 0
14-Sep-2022 8,950.00 9,000.00 8,950.00 9,000.00 500 0
13-Sep-2022 8,975.00 9,000.00 8,950.00 9,000.00 5,100 0
12-Sep-2022 9,075.00 9,075.00 8,975.00 9,000.00 5,900 0
09-Sep-2022 9,050.00 9,075.00 9,000.00 9,075.00 3,300 0
08-Sep-2022 9,100.00 9,100.00 9,000.00 9,075.00 2,300 0
07-Sep-2022 9,000.00 9,100.00 9,000.00 9,100.00 5,300 0
06-Sep-2022 9,125.00 9,125.00 9,000.00 9,125.00 7,000 0
05-Sep-2022 9,150.00 9,150.00 9,000.00 9,125.00 9,200 0
02-Sep-2022 9,200.00 9,200.00 9,000.00 9,150.00 10,900 0
01-Sep-2022 9,175.00 9,400.00 9,000.00 9,250.00 9,900 0
31-Aug-2022 9,250.00 9,275.00 9,100.00 9,175.00 2,900 0
30-Aug-2022 9,300.00 9,300.00 8,975.00 9,250.00 28,500 0
29-Aug-2022 9,300.00 9,300.00 9,300.00 9,300.00 1,100 0
26-Aug-2022 9,400.00 9,400.00 9,275.00 9,375.00 5,600 0
25-Aug-2022 9,300.00 9,475.00 9,300.00 9,300.00 3,900 0
24-Aug-2022 9,300.00 9,450.00 9,300.00 9,300.00 8,000 0
23-Aug-2022 9,325.00 9,475.00 9,300.00 9,300.00 12,000 0
22-Aug-2022 9,575.00 9,600.00 9,300.00 9,550.00 4,800 0
19-Aug-2022 9,400.00 9,600.00 9,400.00 9,600.00 6,200 0
18-Aug-2022 9,500.00 9,650.00 9,400.00 9,575.00 7,300 0
16-Aug-2022 9,500.00 9,675.00 9,400.00 9,650.00 4,900 0
15-Aug-2022 9,575.00 9,625.00 9,450.00 9,625.00 900 0
12-Aug-2022 9,575.00 9,600.00 9,575.00 9,575.00 1,300 0
11-Aug-2022 9,500.00 9,625.00 9,475.00 9,575.00 2,700 0
10-Aug-2022 9,450.00 9,625.00 9,450.00 9,500.00 1,400 0
09-Aug-2022 9,475.00 9,625.00 9,475.00 9,625.00 3,000 0
08-Aug-2022 9,400.00 9,700.00 9,400.00 9,700.00 2,500 0
05-Aug-2022 9,525.00 9,650.00 9,500.00 9,650.00 1,400 0
04-Aug-2022 9,550.00 9,575.00 9,500.00 9,500.00 2,600 0
03-Aug-2022 9,550.00 9,550.00 9,550.00 9,550.00 0 0
02-Aug-2022 9,600.00 9,600.00 9,550.00 9,550.00 1,900 0
01-Aug-2022 9,725.00 9,725.00 9,500.00 9,725.00 12,600 0
29-Jul-2022 9,700.00 9,775.00 9,700.00 9,775.00 2,300 0
28-Jul-2022 9,600.00 9,700.00 9,575.00 9,600.00 6,100 0
27-Jul-2022 9,775.00 9,775.00 9,575.00 9,775.00 15,200 0
26-Jul-2022 9,800.00 9,800.00 9,550.00 9,775.00 4,800 0
25-Jul-2022 9,800.00 9,850.00 9,600.00 9,825.00 9,700 0
22-Jul-2022 9,725.00 9,800.00 9,525.00 9,800.00 1,800 0
21-Jul-2022 9,600.00 9,725.00 9,500.00 9,725.00 4,600 0
20-Jul-2022 9,600.00 9,775.00 9,600.00 9,700.00 10,400 0
19-Jul-2022 9,725.00 9,850.00 9,475.00 9,850.00 3,000 0
18-Jul-2022 9,850.00 9,875.00 9,750.00 9,875.00 3,500 0
15-Jul-2022 9,875.00 9,875.00 9,875.00 9,875.00 0 0
14-Jul-2022 9,725.00 9,875.00 9,725.00 9,875.00 1,100 0
13-Jul-2022 9,875.00 9,875.00 9,875.00 9,875.00 0 0
12-Jul-2022 9,875.00 9,900.00 9,875.00 9,875.00 8,000 0
11-Jul-2022 9,875.00 9,875.00 9,875.00 9,875.00 0 0
08-Jul-2022 9,700.00 9,875.00 9,700.00 9,875.00 600 0
07-Jul-2022 9,700.00 9,900.00 9,700.00 9,900.00 1,100 0
06-Jul-2022 9,850.00 9,900.00 9,850.00 9,900.00 10,500 0
05-Jul-2022 9,750.00 9,850.00 9,625.00 9,850.00 900 0
04-Jul-2022 9,850.00 9,875.00 9,550.00 9,750.00 4,500 0
01-Jul-2022 9,875.00 9,875.00 9,875.00 9,875.00 1,100 0
30-Jun-2022 9,900.00 9,900.00 9,750.00 9,900.00 6,900 0
29-Jun-2022 9,900.00 9,900.00 9,875.00 9,875.00 300 0
28-Jun-2022 9,900.00 9,900.00 9,900.00 9,900.00 2,300 0
27-Jun-2022 9,900.00 9,900.00 9,900.00 9,900.00 6,600 0
24-Jun-2022 9,700.00 9,900.00 9,550.00 9,900.00 4,500 0
23-Jun-2022 9,900.00 9,900.00 9,900.00 9,900.00 300 0
22-Jun-2022 9,925.00 9,975.00 9,900.00 9,900.00 1,200 0
21-Jun-2022 9,625.00 9,950.00 9,625.00 9,950.00 4,100 0
20-Jun-2022 9,750.00 9,750.00 9,300.00 9,625.00 10,200 0
17-Jun-2022 9,725.00 9,850.00 9,725.00 9,850.00 4,400 0
16-Jun-2022 9,700.00 9,925.00 9,675.00 9,900.00 4,200 0
15-Jun-2022 9,975.00 10,000.00 9,975.00 9,975.00 8,200 0
14-Jun-2022 10,000.00 10,000.00 9,900.00 10,000.00 9,400 0
13-Jun-2022 10,000.00 10,000.00 9,925.00 10,000.00 7,500 0
10-Jun-2022 10,000.00 10,075.00 9,975.00 10,000.00 17,100 0
09-Jun-2022 10,000.00 10,150.00 9,900.00 9,925.00 23,300 0
08-Jun-2022 9,925.00 11,175.00 9,925.00 9,950.00 61,700 0