Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
30-Dec-2022 8,600.00 8,650.00 8,600.00 8,650.00 1,100 0
29-Dec-2022 8,575.00 8,725.00 8,575.00 8,650.00 700 0
28-Dec-2022 8,600.00 8,825.00 8,500.00 8,825.00 2,000 0
27-Dec-2022 8,775.00 8,825.00 8,550.00 8,825.00 1,500 0
26-Dec-2022 8,725.00 8,825.00 8,500.00 8,825.00 2,900 0
23-Dec-2022 8,550.00 8,825.00 8,550.00 8,825.00 1,100 0
22-Dec-2022 8,700.00 8,825.00 8,700.00 8,825.00 1,400 0
21-Dec-2022 8,775.00 8,800.00 8,775.00 8,800.00 1,100 0
20-Dec-2022 8,750.00 8,825.00 8,450.00 8,800.00 5,000 0
19-Dec-2022 8,650.00 8,750.00 8,650.00 8,750.00 2,200 0
16-Dec-2022 8,400.00 8,700.00 8,400.00 8,650.00 1,700 0
15-Dec-2022 8,250.00 8,775.00 8,250.00 8,500.00 4,000 0
14-Dec-2022 8,500.00 8,500.00 8,325.00 8,475.00 1,500 0
13-Dec-2022 8,475.00 8,500.00 8,200.00 8,500.00 4,500 0
12-Dec-2022 8,550.00 8,550.00 8,475.00 8,475.00 400 0
09-Dec-2022 8,400.00 8,500.00 8,400.00 8,475.00 1,000 0
08-Dec-2022 8,425.00 8,500.00 8,425.00 8,425.00 3,200 0
07-Dec-2022 8,350.00 8,475.00 8,350.00 8,475.00 4,500 0
06-Dec-2022 8,400.00 8,450.00 8,250.00 8,375.00 5,200 0
05-Dec-2022 8,375.00 8,550.00 8,375.00 8,550.00 2,600 0
02-Dec-2022 8,325.00 8,550.00 8,325.00 8,550.00 1,200 0
01-Dec-2022 8,600.00 8,600.00 8,350.00 8,550.00 2,700 0
30-Nov-2022 8,300.00 8,600.00 8,250.00 8,600.00 6,500 0
29-Nov-2022 8,425.00 8,475.00 8,300.00 8,425.00 2,500 0
28-Nov-2022 8,500.00 8,500.00 8,250.00 8,400.00 1,900 0
25-Nov-2022 8,500.00 8,500.00 8,250.00 8,375.00 2,600 0
24-Nov-2022 8,225.00 8,600.00 8,225.00 8,450.00 2,000 0
23-Nov-2022 8,300.00 8,350.00 8,300.00 8,350.00 8,700 0
22-Nov-2022 8,300.00 8,950.00 8,300.00 8,300.00 14,200 0
21-Nov-2022 8,250.00 8,300.00 8,250.00 8,300.00 2,100 0
18-Nov-2022 8,275.00 8,300.00 8,250.00 8,275.00 6,000 0
17-Nov-2022 8,300.00 8,300.00 8,225.00 8,275.00 6,000 0
16-Nov-2022 8,200.00 8,500.00 8,200.00 8,200.00 15,100 0
15-Nov-2022 8,200.00 8,200.00 8,150.00 8,200.00 3,400 0
14-Nov-2022 8,200.00 8,225.00 8,150.00 8,225.00 3,600 0
11-Nov-2022 8,200.00 8,250.00 8,150.00 8,250.00 3,400 0
10-Nov-2022 8,200.00 8,225.00 8,175.00 8,200.00 6,000 0
09-Nov-2022 8,200.00 8,250.00 8,200.00 8,225.00 4,900 0
08-Nov-2022 8,200.00 8,275.00 8,200.00 8,250.00 3,200 0
07-Nov-2022 8,375.00 8,375.00 8,300.00 8,325.00 1,700 0
04-Nov-2022 8,225.00 8,375.00 8,200.00 8,375.00 2,000 0
03-Nov-2022 8,000.00 9,700.00 8,000.00 8,400.00 24,600 0
02-Nov-2022 8,200.00 8,200.00 8,000.00 8,200.00 10,100 0
01-Nov-2022 8,175.00 8,200.00 8,000.00 8,150.00 6,700 0
31-Oct-2022 8,175.00 8,200.00 8,150.00 8,175.00 12,700 0
28-Oct-2022 8,175.00 8,350.00 8,100.00 8,200.00 4,700 0
27-Oct-2022 8,175.00 8,425.00 8,075.00 8,350.00 5,000 0
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