Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
06-Oct-2025 2,340.00 2,340.00 2,300.00 2,310.00 120,500 0
03-Oct-2025 2,340.00 2,340.00 2,310.00 2,340.00 17,700 0
02-Oct-2025 2,340.00 2,370.00 2,310.00 2,340.00 47,500 0
01-Oct-2025 2,300.00 2,370.00 2,290.00 2,340.00 128,200 0
30-Sep-2025 2,330.00 2,360.00 2,300.00 2,300.00 51,800 0
29-Sep-2025 2,320.00 2,350.00 2,290.00 2,330.00 71,300 0
26-Sep-2025 2,310.00 2,380.00 2,300.00 2,320.00 47,700 0
25-Sep-2025 2,300.00 2,320.00 2,280.00 2,320.00 79,500 0
24-Sep-2025 2,300.00 2,320.00 2,290.00 2,300.00 64,500 0
23-Sep-2025 2,290.00 2,310.00 2,290.00 2,300.00 28,000 0
22-Sep-2025 2,280.00 2,300.00 2,280.00 2,290.00 46,300 0
19-Sep-2025 2,280.00 2,300.00 2,200.00 2,270.00 109,900 0
18-Sep-2025 2,300.00 2,340.00 2,260.00 2,280.00 54,400 0
17-Sep-2025 2,300.00 2,310.00 2,260.00 2,300.00 44,800 0
16-Sep-2025 2,290.00 2,290.00 2,260.00 2,270.00 13,100 0
15-Sep-2025 2,280.00 2,290.00 2,260.00 2,290.00 32,600 0
12-Sep-2025 2,300.00 2,300.00 2,280.00 2,290.00 31,100 0
11-Sep-2025 2,260.00 2,350.00 2,260.00 2,300.00 57,900 0
10-Sep-2025 2,280.00 2,370.00 2,270.00 2,290.00 15,200 0
09-Sep-2025 2,270.00 2,310.00 2,240.00 2,270.00 58,700 0
08-Sep-2025 2,290.00 2,330.00 2,270.00 2,270.00 27,100 0
04-Sep-2025 2,300.00 2,320.00 2,250.00 2,290.00 38,400 0
03-Sep-2025 2,380.00 2,390.00 2,300.00 2,320.00 62,300 0
02-Sep-2025 2,260.00 2,400.00 2,260.00 2,300.00 99,300 0
01-Sep-2025 2,270.00 2,270.00 2,180.00 2,260.00 64,300 0
29-Aug-2025 2,300.00 2,340.00 2,240.00 2,280.00 105,800 0
28-Aug-2025 2,310.00 2,380.00 2,290.00 2,350.00 120,000 0
27-Aug-2025 2,320.00 2,320.00 2,280.00 2,300.00 45,300 0
26-Aug-2025 2,330.00 2,360.00 2,280.00 2,280.00 58,100 0
25-Aug-2025 2,300.00 2,400.00 2,300.00 2,330.00 142,200 0
22-Aug-2025 2,250.00 2,310.00 2,240.00 2,310.00 146,600 0
21-Aug-2025 2,230.00 2,280.00 2,220.00 2,270.00 62,200 0
20-Aug-2025 2,290.00 2,310.00 2,220.00 2,220.00 103,800 0
19-Aug-2025 2,230.00 2,290.00 2,220.00 2,280.00 63,500 0
15-Aug-2025 2,290.00 2,300.00 2,200.00 2,230.00 36,100 0
14-Aug-2025 2,280.00 2,340.00 2,250.00 2,290.00 58,100 0
13-Aug-2025 2,260.00 2,320.00 2,250.00 2,290.00 102,000 0
12-Aug-2025 2,240.00 2,290.00 2,240.00 2,280.00 70,900 0
11-Aug-2025 2,300.00 2,320.00 2,240.00 2,240.00 166,400 0
08-Aug-2025 2,370.00 2,380.00 2,260.00 2,300.00 132,400 0
07-Aug-2025 2,430.00 2,430.00 2,320.00 2,340.00 65,800 0
06-Aug-2025 2,300.00 2,450.00 2,280.00 2,430.00 238,900 0
05-Aug-2025 2,470.00 2,480.00 2,250.00 2,340.00 273,700 0
04-Aug-2025 2,500.00 2,860.00 2,410.00 2,470.00 974,200 0
01-Aug-2025 2,170.00 2,300.00 2,150.00 2,290.00 283,000 0
31-Jul-2025 2,190.00 2,190.00 2,150.00 2,170.00 42,800 0
30-Jul-2025 2,180.00 2,210.00 2,150.00 2,190.00 66,000 0
29-Jul-2025 2,190.00 2,210.00 2,170.00 2,190.00 51,000 0
28-Jul-2025 2,190.00 2,200.00 2,160.00 2,190.00 46,000 0
25-Jul-2025 2,200.00 2,200.00 2,150.00 2,160.00 43,600 0
24-Jul-2025 2,200.00 2,200.00 2,150.00 2,160.00 21,000 0
23-Jul-2025 2,210.00 2,210.00 2,160.00 2,190.00 19,300 0
22-Jul-2025 2,190.00 2,220.00 2,170.00 2,210.00 42,700 0
21-Jul-2025 2,170.00 2,200.00 2,150.00 2,190.00 15,500 0
18-Jul-2025 2,150.00 2,240.00 2,150.00 2,190.00 25,400 0
17-Jul-2025 2,170.00 2,200.00 2,150.00 2,190.00 32,100 0
16-Jul-2025 2,180.00 2,190.00 2,100.00 2,190.00 27,500 0
15-Jul-2025 2,090.00 2,250.00 2,090.00 2,160.00 65,000 0
14-Jul-2025 2,120.00 2,140.00 2,090.00 2,090.00 24,100 0
11-Jul-2025 2,120.00 2,120.00 2,070.00 2,120.00 30,800 0
10-Jul-2025 2,180.00 2,180.00 2,040.00 2,120.00 85,000 0
09-Jul-2025 2,060.00 2,380.00 2,050.00 2,150.00 89,900 0
08-Jul-2025 2,060.00 2,060.00 2,050.00 2,060.00 4,100 0
07-Jul-2025 2,050.00 2,060.00 2,050.00 2,060.00 3,900 0
04-Jul-2025 2,050.00 2,070.00 2,050.00 2,060.00 4,900 0
03-Jul-2025 2,060.00 2,080.00 2,040.00 2,080.00 9,900 0
02-Jul-2025 2,080.00 2,080.00 2,050.00 2,060.00 6,300 0
01-Jul-2025 2,030.00 2,080.00 2,030.00 2,080.00 14,400 0
30-Jun-2025 2,060.00 2,060.00 2,020.00 2,040.00 14,400 0
26-Jun-2025 2,020.00 2,100.00 2,020.00 2,060.00 7,600 0
25-Jun-2025 2,040.00 2,090.00 2,020.00 2,050.00 4,700 0
24-Jun-2025 2,100.00 2,100.00 2,020.00 2,060.00 21,500 0
23-Jun-2025 2,060.00 2,060.00 2,010.00 2,050.00 49,400 0
20-Jun-2025 2,120.00 2,120.00 2,070.00 2,100.00 48,000 0
19-Jun-2025 2,200.00 2,200.00 2,080.00 2,110.00 158,400 0
18-Jun-2025 2,250.00 2,290.00 2,200.00 2,290.00 165,900 0
17-Jun-2025 2,270.00 2,280.00 2,240.00 2,250.00 82,000 0
16-Jun-2025 2,210.00 2,270.00 2,210.00 2,270.00 63,600 0
13-Jun-2025 2,210.00 2,220.00 2,170.00 2,210.00 98,100 0
12-Jun-2025 2,190.00 2,210.00 2,180.00 2,200.00 36,300 0
11-Jun-2025 2,200.00 2,220.00 2,180.00 2,190.00 16,400 0
10-Jun-2025 2,190.00 2,200.00 2,170.00 2,190.00 42,000 0
05-Jun-2025 2,190.00 2,190.00 2,150.00 2,180.00 38,200 0
04-Jun-2025 2,170.00 2,370.00 2,130.00 2,190.00 272,600 0
03-Jun-2025 2,150.00 2,160.00 2,120.00 2,160.00 49,600 0
02-Jun-2025 2,160.00 2,180.00 2,130.00 2,160.00 53,300 0
28-May-2025 2,150.00 2,160.00 2,120.00 2,150.00 10,600 0
27-May-2025 2,150.00 2,150.00 2,150.00 2,150.00 16,000 0
26-May-2025 2,130.00 2,150.00 2,120.00 2,140.00 62,400 0
23-May-2025 2,140.00 2,160.00 2,120.00 2,150.00 26,400 0
22-May-2025 2,130.00 2,150.00 2,100.00 2,130.00 55,900 0
21-May-2025 2,140.00 2,150.00 2,120.00 2,140.00 8,000 0
20-May-2025 2,160.00 2,160.00 2,140.00 2,140.00 77,400 0
19-May-2025 2,160.00 2,160.00 2,140.00 2,160.00 37,000 0
16-May-2025 2,170.00 2,170.00 2,150.00 2,150.00 30,600 0
15-May-2025 2,170.00 2,180.00 2,140.00 2,170.00 9,900 0
14-May-2025 2,160.00 2,190.00 2,140.00 2,170.00 17,000 0
09-May-2025 2,160.00 2,170.00 2,130.00 2,150.00 6,700 0
08-May-2025 2,150.00 2,170.00 2,140.00 2,140.00 6,800 0
07-May-2025 2,190.00 2,190.00 2,150.00 2,150.00 51,500 0