Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 10,400.00 10,400.00 10,400.00 10,400.00 0 0
28-Dec-2021 10,400.00 10,400.00 10,400.00 10,400.00 0 0
27-Dec-2021 10,400.00 10,400.00 10,400.00 10,400.00 0 0
24-Dec-2021 10,400.00 10,400.00 10,400.00 10,400.00 400 0
23-Dec-2021 10,400.00 10,400.00 10,400.00 10,400.00 0 0
22-Dec-2021 10,400.00 10,400.00 10,400.00 10,400.00 500 0
21-Dec-2021 10,400.00 10,400.00 10,400.00 10,400.00 0 0
20-Dec-2021 10,400.00 10,400.00 10,400.00 10,400.00 0 0
17-Dec-2021 10,075.00 10,400.00 10,075.00 10,400.00 4,100 0
16-Dec-2021 10,500.00 10,500.00 10,500.00 10,500.00 1,000 0
15-Dec-2021 10,100.00 10,300.00 10,100.00 10,300.00 200 0
14-Dec-2021 10,200.00 10,200.00 10,200.00 10,200.00 0 0
13-Dec-2021 10,200.00 10,200.00 10,175.00 10,200.00 1,100 0
10-Dec-2021 10,200.00 10,200.00 10,200.00 10,200.00 100 0
09-Dec-2021 10,200.00 10,200.00 10,200.00 10,200.00 800 0
08-Dec-2021 10,000.00 10,200.00 10,000.00 10,200.00 18,000 0
07-Dec-2021 10,500.00 10,500.00 10,100.00 10,500.00 3,800 0
06-Dec-2021 10,500.00 10,500.00 10,500.00 10,500.00 500 0
03-Dec-2021 10,200.00 10,200.00 10,200.00 10,200.00 1,500 0
02-Dec-2021 10,175.00 10,200.00 10,150.00 10,200.00 2,400 0
01-Dec-2021 10,200.00 10,200.00 10,175.00 10,175.00 2,800 0
30-Nov-2021 10,200.00 10,200.00 10,200.00 10,200.00 0 0
29-Nov-2021 10,100.00 10,500.00 10,100.00 10,200.00 1,400 0
26-Nov-2021 9,675.00 10,100.00 9,675.00 10,100.00 2,700 0
25-Nov-2021 10,200.00 10,200.00 9,675.00 9,675.00 14,600 0
24-Nov-2021 10,400.00 10,400.00 10,400.00 10,400.00 500 0
23-Nov-2021 10,375.00 10,375.00 10,375.00 10,375.00 0 0
22-Nov-2021 10,375.00 10,375.00 10,375.00 10,375.00 0 0
19-Nov-2021 10,375.00 10,375.00 10,375.00 10,375.00 200 0
18-Nov-2021 10,375.00 10,375.00 10,375.00 10,375.00 0 0
17-Nov-2021 10,500.00 10,500.00 10,200.00 10,375.00 2,700 0
16-Nov-2021 10,350.00 10,500.00 10,350.00 10,500.00 1,100 0
15-Nov-2021 10,500.00 10,500.00 10,200.00 10,500.00 1,600 0
12-Nov-2021 10,500.00 10,500.00 10,500.00 10,500.00 600 0
11-Nov-2021 10,500.00 10,500.00 10,400.00 10,500.00 1,600 0
10-Nov-2021 10,500.00 10,500.00 10,500.00 10,500.00 0 0
09-Nov-2021 10,500.00 10,500.00 10,500.00 10,500.00 500 0
08-Nov-2021 10,500.00 10,500.00 10,500.00 10,500.00 1,800 0
05-Nov-2021 10,500.00 10,500.00 10,500.00 10,500.00 0 0
04-Nov-2021 10,400.00 10,500.00 10,400.00 10,500.00 5,100 0
03-Nov-2021 10,500.00 10,500.00 10,500.00 10,500.00 0 0
02-Nov-2021 10,500.00 10,500.00 10,500.00 10,500.00 0 0
01-Nov-2021 10,500.00 10,500.00 10,500.00 10,500.00 100 0
29-Oct-2021 10,500.00 10,500.00 10,500.00 10,500.00 200 0
28-Oct-2021 10,500.00 10,500.00 10,500.00 10,500.00 0 0
27-Oct-2021 10,500.00 10,500.00 10,500.00 10,500.00 0 0
26-Oct-2021 10,550.00 10,550.00 10,300.00 10,500.00 800 0
25-Oct-2021 10,550.00 10,550.00 10,550.00 10,550.00 500 0
22-Oct-2021 10,125.00 10,550.00 10,125.00 10,550.00 1,200 0
21-Oct-2021 10,550.00 10,550.00 10,550.00 10,550.00 0 0
19-Oct-2021 10,500.00 10,550.00 10,500.00 10,550.00 600 0
18-Oct-2021 10,500.00 10,500.00 10,500.00 10,500.00 1,000 0
15-Oct-2021 10,600.00 10,600.00 10,525.00 10,550.00 1,100 0