Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
14-Oct-2021 10,400.00 10,600.00 10,400.00 10,600.00 11,200 0
13-Oct-2021 10,600.00 10,600.00 10,600.00 10,600.00 0 0
12-Oct-2021 10,600.00 10,600.00 10,600.00 10,600.00 500 0
11-Oct-2021 10,600.00 10,600.00 10,100.00 10,600.00 5,400 0
08-Oct-2021 10,350.00 10,600.00 10,350.00 10,600.00 600 0
07-Oct-2021 10,400.00 10,400.00 10,350.00 10,350.00 300 0
06-Oct-2021 10,400.00 10,400.00 10,400.00 10,400.00 100 0
05-Oct-2021 10,400.00 10,400.00 10,400.00 10,400.00 600 0
04-Oct-2021 10,600.00 10,700.00 10,325.00 10,325.00 6,900 0
01-Oct-2021 10,600.00 10,600.00 10,600.00 10,600.00 300 0
30-Sep-2021 10,600.00 10,600.00 10,600.00 10,600.00 0 0
29-Sep-2021 10,600.00 10,600.00 10,600.00 10,600.00 0 0
28-Sep-2021 10,600.00 10,600.00 10,600.00 10,600.00 100 0
27-Sep-2021 10,400.00 10,600.00 10,400.00 10,600.00 1,100 0
24-Sep-2021 10,600.00 10,600.00 10,600.00 10,600.00 0 0
23-Sep-2021 10,600.00 10,600.00 10,600.00 10,600.00 100 0
22-Sep-2021 10,400.00 10,600.00 10,400.00 10,600.00 1,100 0
21-Sep-2021 10,600.00 10,600.00 10,600.00 10,600.00 0 0
20-Sep-2021 10,400.00 10,600.00 10,400.00 10,600.00 600 0
17-Sep-2021 10,400.00 10,600.00 10,400.00 10,600.00 2,100 0
16-Sep-2021 10,600.00 10,600.00 10,600.00 10,600.00 0 0
15-Sep-2021 10,400.00 10,600.00 10,400.00 10,600.00 1,400 0
14-Sep-2021 10,600.00 10,600.00 10,600.00 10,600.00 8,600 0
13-Sep-2021 10,675.00 10,825.00 10,575.00 10,600.00 12,400 0
10-Sep-2021 10,650.00 10,675.00 10,650.00 10,675.00 11,600 0
09-Sep-2021 10,400.00 10,650.00 10,350.00 10,650.00 11,200 0
08-Sep-2021 10,400.00 10,400.00 10,400.00 10,400.00 0 0
07-Sep-2021 10,400.00 10,400.00 10,400.00 10,400.00 4,800 0
06-Sep-2021 10,600.00 10,650.00 10,375.00 10,400.00 22,900 0
03-Sep-2021 10,700.00 10,800.00 10,700.00 10,800.00 4,000 0
02-Sep-2021 10,800.00 10,800.00 10,800.00 10,800.00 500 0
01-Sep-2021 10,900.00 10,900.00 10,800.00 10,800.00 700 0
31-Aug-2021 10,900.00 10,900.00 10,900.00 10,900.00 100 0
30-Aug-2021 10,450.00 10,900.00 10,450.00 10,900.00 1,700 0
27-Aug-2021 11,000.00 11,000.00 10,425.00 10,500.00 40,300 0
26-Aug-2021 11,200.00 11,200.00 11,200.00 11,200.00 0 0
25-Aug-2021 11,200.00 11,200.00 11,200.00 11,200.00 0 0
24-Aug-2021 11,000.00 11,200.00 10,800.00 11,200.00 1,200 0
23-Aug-2021 11,200.00 11,200.00 11,200.00 11,200.00 0 0
20-Aug-2021 11,200.00 11,200.00 11,200.00 11,200.00 0 0
19-Aug-2021 11,200.00 11,200.00 11,175.00 11,200.00 1,300 0
18-Aug-2021 10,925.00 11,200.00 10,925.00 11,200.00 1,600 0
16-Aug-2021 10,900.00 11,175.00 10,900.00 11,175.00 1,200 0
13-Aug-2021 11,200.00 11,200.00 11,175.00 11,175.00 900 0
12-Aug-2021 11,150.00 11,150.00 11,150.00 11,150.00 0 0
10-Aug-2021 10,900.00 11,150.00 10,900.00 11,150.00 600 0
09-Aug-2021 10,950.00 11,150.00 10,900.00 11,150.00 2,500 0
06-Aug-2021 11,200.00 11,200.00 11,200.00 11,200.00 0 0
05-Aug-2021 10,900.00 11,200.00 10,750.00 11,200.00 1,600 0
04-Aug-2021 11,200.00 11,200.00 11,200.00 11,200.00 0 0
03-Aug-2021 11,200.00 11,200.00 11,200.00 11,200.00 1,000 0
02-Aug-2021 11,075.00 11,175.00 10,700.00 11,175.00 900 0
30-Jul-2021 11,000.00 11,125.00 10,900.00 11,125.00 2,500 0
29-Jul-2021 11,125.00 11,125.00 11,125.00 11,125.00 100 0
28-Jul-2021 10,950.00 11,125.00 10,900.00 11,125.00 1,600 0
27-Jul-2021 11,125.00 11,125.00 11,125.00 11,125.00 100 0
26-Jul-2021 11,125.00 11,125.00 11,100.00 11,125.00 2,900 0
23-Jul-2021 11,125.00 11,125.00 11,125.00 11,125.00 1,100 0
22-Jul-2021 11,200.00 11,200.00 11,200.00 11,200.00 200 0
21-Jul-2021 11,100.00 11,100.00 11,100.00 11,100.00 0 0
19-Jul-2021 11,100.00 11,100.00 10,900.00 11,100.00 2,300 0
16-Jul-2021 11,100.00 11,100.00 11,100.00 11,100.00 0 0
15-Jul-2021 11,100.00 11,100.00 11,100.00 11,100.00 1,000 0
14-Jul-2021 11,050.00 11,050.00 11,050.00 11,050.00 100 0
13-Jul-2021 10,900.00 11,025.00 10,900.00 11,025.00 1,000 0
12-Jul-2021 10,700.00 11,050.00 10,700.00 11,050.00 400 0
09-Jul-2021 10,900.00 11,000.00 10,900.00 10,900.00 8,700 0
08-Jul-2021 10,900.00 10,900.00 10,900.00 10,900.00 200 0
07-Jul-2021 10,900.00 10,900.00 10,900.00 10,900.00 300 0
06-Jul-2021 10,900.00 10,900.00 10,900.00 10,900.00 5,600 0
05-Jul-2021 10,900.00 10,900.00 10,900.00 10,900.00 200 0
02-Jul-2021 10,900.00 10,900.00 10,900.00 10,900.00 800 0
01-Jul-2021 10,975.00 10,975.00 10,950.00 10,950.00 200 0
30-Jun-2021 10,975.00 10,975.00 10,975.00 10,975.00 400 0
29-Jun-2021 10,700.00 10,900.00 10,700.00 10,900.00 600 0
28-Jun-2021 10,925.00 10,925.00 10,925.00 10,925.00 0 0
25-Jun-2021 10,700.00 10,925.00 10,700.00 10,925.00 400 0
24-Jun-2021 10,950.00 10,950.00 10,900.00 10,950.00 2,700 0
23-Jun-2021 10,950.00 10,950.00 10,900.00 10,950.00 800 0
22-Jun-2021 10,800.00 11,100.00 10,800.00 10,950.00 2,800 0
21-Jun-2021 10,900.00 11,200.00 10,900.00 10,900.00 5,700 0