Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
19-May-2026 2,400.00 2,450.00 2,360.00 2,420.00 46,400 0
18-May-2026 2,430.00 2,440.00 2,390.00 2,400.00 24,000 0
15-May-2026 2,420.00 2,420.00 2,420.00 2,420.00 0 0
14-May-2026 2,420.00 2,420.00 2,420.00 2,420.00 0 0
13-May-2026 2,460.00 2,460.00 2,420.00 2,420.00 17,200 0
12-May-2026 2,440.00 2,470.00 2,410.00 2,460.00 37,400 0
11-May-2026 2,480.00 2,480.00 2,350.00 2,410.00 76,500 0
08-May-2026 2,460.00 2,500.00 2,400.00 2,470.00 19,500 0
07-May-2026 2,430.00 2,470.00 2,400.00 2,460.00 83,300 0
06-May-2026 2,400.00 2,440.00 2,360.00 2,430.00 33,200 0
05-May-2026 2,420.00 2,420.00 2,340.00 2,400.00 15,700 0
04-May-2026 2,360.00 2,420.00 2,340.00 2,410.00 256,300 0
30-Apr-2026 2,370.00 2,370.00 2,320.00 2,350.00 38,800 0
29-Apr-2026 2,380.00 2,390.00 2,340.00 2,340.00 80,800 0
28-Apr-2026 2,310.00 2,370.00 2,310.00 2,340.00 22,400 0
27-Apr-2026 2,370.00 2,370.00 2,310.00 2,350.00 13,300 0
24-Apr-2026 2,330.00 2,370.00 2,300.00 2,320.00 67,200 0
23-Apr-2026 2,350.00 2,350.00 2,300.00 2,330.00 12,400 0
22-Apr-2026 2,370.00 2,390.00 2,310.00 2,340.00 27,900 0
21-Apr-2026 2,350.00 2,360.00 2,320.00 2,330.00 14,100 0
20-Apr-2026 2,360.00 2,360.00 2,320.00 2,350.00 25,400 0
17-Apr-2026 2,330.00 2,370.00 2,320.00 2,330.00 19,700 0
16-Apr-2026 2,370.00 2,390.00 2,320.00 2,330.00 74,800 0
15-Apr-2026 2,320.00 2,360.00 2,320.00 2,340.00 30,000 0
14-Apr-2026 2,320.00 2,350.00 2,320.00 2,320.00 48,300 0
13-Apr-2026 2,330.00 2,330.00 2,310.00 2,310.00 15,800 0
10-Apr-2026 2,310.00 2,340.00 2,290.00 2,300.00 48,800 0
09-Apr-2026 2,330.00 2,400.00 2,200.00 2,310.00 29,800 0
08-Apr-2026 2,300.00 2,330.00 2,280.00 2,310.00 16,100 0
07-Apr-2026 2,280.00 2,300.00 2,280.00 2,290.00 6,300 0
06-Apr-2026 2,300.00 2,300.00 2,250.00 2,250.00 56,600 0
02-Apr-2026 2,360.00 2,360.00 2,310.00 2,320.00 26,400 0
01-Apr-2026 2,320.00 2,420.00 2,300.00 2,310.00 26,400 0
31-Mar-2026 2,350.00 2,380.00 2,280.00 2,320.00 71,500 0
30-Mar-2026 2,350.00 2,400.00 2,300.00 2,300.00 59,500 0
27-Mar-2026 2,360.00 2,360.00 2,330.00 2,350.00 2,100 0
26-Mar-2026 2,370.00 2,410.00 2,320.00 2,400.00 9,000 0
25-Mar-2026 2,310.00 2,350.00 2,290.00 2,320.00 38,300 0
17-Mar-2026 2,330.00 2,330.00 2,280.00 2,320.00 11,300 0
16-Mar-2026 2,300.00 2,330.00 2,250.00 2,330.00 16,400 0
13-Mar-2026 2,330.00 2,340.00 2,300.00 2,300.00 18,200 0
12-Mar-2026 2,350.00 2,350.00 2,290.00 2,290.00 15,900 0
11-Mar-2026 2,290.00 2,350.00 2,290.00 2,300.00 6,700 0
10-Mar-2026 2,360.00 2,360.00 2,280.00 2,300.00 56,900 0
09-Mar-2026 2,300.00 2,360.00 2,270.00 2,300.00 21,600 0
06-Mar-2026 2,350.00 2,350.00 2,300.00 2,300.00 20,300 0
05-Mar-2026 2,290.00 2,410.00 2,280.00 2,340.00 15,900 0
04-Mar-2026 2,330.00 2,390.00 2,290.00 2,290.00 111,400 0
03-Mar-2026 2,370.00 2,370.00 2,250.00 2,370.00 51,000 0
02-Mar-2026 2,440.00 2,490.00 2,300.00 2,350.00 198,600 0
27-Feb-2026 2,460.00 2,490.00 2,440.00 2,450.00 55,200 0
26-Feb-2026 2,500.00 2,500.00 2,460.00 2,470.00 18,100 0
25-Feb-2026 2,500.00 2,510.00 2,440.00 2,480.00 48,600 0
24-Feb-2026 2,470.00 2,510.00 2,460.00 2,460.00 17,700 0
23-Feb-2026 2,480.00 2,530.00 2,450.00 2,500.00 136,400 0
20-Feb-2026 2,490.00 2,550.00 2,460.00 2,490.00 11,700 0
19-Feb-2026 2,500.00 2,510.00 2,460.00 2,490.00 38,700 0
18-Feb-2026 2,500.00 2,500.00 2,460.00 2,490.00 56,400 0
13-Feb-2026 2,450.00 2,520.00 2,450.00 2,490.00 38,300 0
12-Feb-2026 2,530.00 2,530.00 2,460.00 2,480.00 46,500 0
11-Feb-2026 2,530.00 2,540.00 2,460.00 2,530.00 95,300 0
10-Feb-2026 2,540.00 2,550.00 2,500.00 2,530.00 18,000 0
09-Feb-2026 2,550.00 2,550.00 2,480.00 2,540.00 32,400 0
06-Feb-2026 2,560.00 2,560.00 2,450.00 2,510.00 118,700 0
05-Feb-2026 2,520.00 2,560.00 2,460.00 2,560.00 116,200 0
04-Feb-2026 2,530.00 2,530.00 2,420.00 2,520.00 70,200 0
03-Feb-2026 2,550.00 2,560.00 2,450.00 2,540.00 18,400 0
02-Feb-2026 2,540.00 2,560.00 2,390.00 2,450.00 104,300 0
30-Jan-2026 2,490.00 2,570.00 2,490.00 2,510.00 108,700 0
29-Jan-2026 2,580.00 2,580.00 2,270.00 2,490.00 170,100 0
28-Jan-2026 2,700.00 2,700.00 2,460.00 2,580.00 202,000 0
27-Jan-2026 2,600.00 2,890.00 2,580.00 2,690.00 146,000 0
26-Jan-2026 2,700.00 2,800.00 2,520.00 2,600.00 188,100 0
23-Jan-2026 2,510.00 3,060.00 2,420.00 2,660.00 497,800 0
22-Jan-2026 2,470.00 2,530.00 2,440.00 2,450.00 272,100 0
21-Jan-2026 2,460.00 2,470.00 2,400.00 2,430.00 220,500 0
20-Jan-2026 2,400.00 2,480.00 2,400.00 2,450.00 179,500 0
19-Jan-2026 2,340.00 2,410.00 2,330.00 2,390.00 185,700 0
15-Jan-2026 2,310.00 2,330.00 2,310.00 2,330.00 27,700 0
14-Jan-2026 2,300.00 2,310.00 2,260.00 2,300.00 87,200 0
13-Jan-2026 2,320.00 2,320.00 2,260.00 2,270.00 101,500 0
12-Jan-2026 2,340.00 2,350.00 2,300.00 2,320.00 60,900 0
09-Jan-2026 2,350.00 2,360.00 2,320.00 2,340.00 44,800 0
08-Jan-2026 2,360.00 2,370.00 2,350.00 2,350.00 55,200 0
07-Jan-2026 2,360.00 2,380.00 2,340.00 2,360.00 30,400 0
06-Jan-2026 2,370.00 2,370.00 2,350.00 2,360.00 45,000 0
05-Jan-2026 2,370.00 2,390.00 2,320.00 2,340.00 78,400 0
02-Jan-2026 2,300.00 2,370.00 2,300.00 2,370.00 88,500 0
30-Dec-2025 2,330.00 2,350.00 2,300.00 2,300.00 45,900 0
29-Dec-2025 2,300.00 2,370.00 2,300.00 2,330.00 116,000 0
24-Dec-2025 2,280.00 2,320.00 2,280.00 2,300.00 19,800 0
23-Dec-2025 2,330.00 2,330.00 2,270.00 2,280.00 19,600 0
22-Dec-2025 2,320.00 2,340.00 2,270.00 2,320.00 59,500 0
19-Dec-2025 2,280.00 2,320.00 2,250.00 2,320.00 15,900 0
18-Dec-2025 2,310.00 2,310.00 2,290.00 2,310.00 28,100 0
17-Dec-2025 2,330.00 2,330.00 2,290.00 2,310.00 23,400 0
16-Dec-2025 2,310.00 2,340.00 2,290.00 2,300.00 45,000 0
15-Dec-2025 2,350.00 2,350.00 2,300.00 2,310.00 87,500 0
12-Dec-2025 2,330.00 2,370.00 2,300.00 2,360.00 24,100 0
11-Dec-2025 2,340.00 2,390.00 2,330.00 2,330.00 46,600 0