Price History - SCCO

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