Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 10,475.00 10,475.00 10,000.00 10,000.00 30,400 0
09-Mar-2022 10,200.00 10,500.00 10,025.00 10,500.00 1,500 0
08-Mar-2022 10,575.00 10,575.00 10,000.00 10,000.00 5,400 0
07-Mar-2022 10,600.00 10,600.00 10,600.00 10,600.00 0 0
04-Mar-2022 9,825.00 10,600.00 9,825.00 10,600.00 500 0
02-Mar-2022 10,125.00 10,200.00 10,125.00 10,200.00 1,100 0
01-Mar-2022 10,125.00 10,125.00 9,800.00 10,125.00 33,000 0
25-Feb-2022 10,125.00 10,125.00 10,125.00 10,125.00 100 0
24-Feb-2022 10,125.00 10,125.00 10,125.00 10,125.00 100 0
23-Feb-2022 10,125.00 10,125.00 10,125.00 10,125.00 0 0
22-Feb-2022 10,100.00 10,125.00 10,100.00 10,125.00 1,300 0
21-Feb-2022 10,200.00 10,200.00 10,200.00 10,200.00 0 0
18-Feb-2022 10,000.00 10,200.00 10,000.00 10,200.00 1,100 0
17-Feb-2022 10,000.00 10,000.00 10,000.00 10,000.00 200 0
16-Feb-2022 10,000.00 10,000.00 10,000.00 10,000.00 1,100 0
15-Feb-2022 10,000.00 10,200.00 10,000.00 10,000.00 1,500 0
14-Feb-2022 10,400.00 10,400.00 10,000.00 10,400.00 2,500 0
11-Feb-2022 10,450.00 10,450.00 10,075.00 10,450.00 4,600 0
10-Feb-2022 10,800.00 10,800.00 10,800.00 10,800.00 100 0
09-Feb-2022 10,100.00 10,100.00 10,100.00 10,100.00 800 0
08-Feb-2022 10,000.00 10,000.00 10,000.00 10,000.00 100 0
07-Feb-2022 9,750.00 10,000.00 9,750.00 10,000.00 700 0
04-Feb-2022 10,000.00 10,000.00 10,000.00 10,000.00 200 0
03-Feb-2022 10,000.00 10,000.00 10,000.00 10,000.00 500 0
02-Feb-2022 10,000.00 10,000.00 9,700.00 10,000.00 3,500 0
31-Jan-2022 10,000.00 10,000.00 10,000.00 10,000.00 100 0
28-Jan-2022 10,000.00 10,000.00 10,000.00 10,000.00 400 0
27-Jan-2022 10,100.00 10,100.00 10,100.00 10,100.00 700 0
26-Jan-2022 10,400.00 10,400.00 10,400.00 10,400.00 100 0
25-Jan-2022 10,500.00 10,500.00 10,400.00 10,400.00 1,200 0
24-Jan-2022 10,425.00 10,500.00 10,425.00 10,500.00 800 0
21-Jan-2022 10,400.00 10,400.00 10,400.00 10,400.00 0 0
20-Jan-2022 10,400.00 10,400.00 10,400.00 10,400.00 100 0
19-Jan-2022 10,350.00 10,400.00 10,350.00 10,400.00 13,000 0
18-Jan-2022 10,500.00 10,500.00 10,500.00 10,500.00 0 0
17-Jan-2022 10,500.00 10,500.00 10,500.00 10,500.00 900 0
14-Jan-2022 10,400.00 10,400.00 10,350.00 10,350.00 7,200 0
13-Jan-2022 10,400.00 10,400.00 10,400.00 10,400.00 100 0
12-Jan-2022 10,400.00 10,400.00 10,400.00 10,400.00 0 0
11-Jan-2022 10,400.00 10,400.00 10,400.00 10,400.00 200 0
10-Jan-2022 10,600.00 10,600.00 10,600.00 10,600.00 1,000 0
07-Jan-2022 10,350.00 10,350.00 10,350.00 10,350.00 500 0
06-Jan-2022 10,500.00 10,500.00 10,150.00 10,375.00 2,300 0
05-Jan-2022 10,500.00 10,500.00 10,500.00 10,500.00 0 0
04-Jan-2022 10,500.00 10,500.00 10,500.00 10,500.00 600 0
03-Jan-2022 10,375.00 10,600.00 10,375.00 10,600.00 4,100 0
30-Dec-2021 10,175.00 10,400.00 10,000.00 10,400.00 3,200 0