Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
10-Dec-2025 2,380.00 2,380.00 2,330.00 2,330.00 33,600 0
09-Dec-2025 2,400.00 2,400.00 2,360.00 2,380.00 8,600 0
08-Dec-2025 2,380.00 2,400.00 2,340.00 2,390.00 33,900 0
05-Dec-2025 2,400.00 2,400.00 2,340.00 2,380.00 18,200 0
04-Dec-2025 2,350.00 2,400.00 2,320.00 2,400.00 80,100 0
03-Dec-2025 2,380.00 2,380.00 2,330.00 2,330.00 17,500 0
02-Dec-2025 2,400.00 2,410.00 2,340.00 2,340.00 12,800 0
01-Dec-2025 2,370.00 2,440.00 2,340.00 2,380.00 31,400 0
28-Nov-2025 2,400.00 2,400.00 2,370.00 2,370.00 4,100 0
27-Nov-2025 2,420.00 2,430.00 2,360.00 2,400.00 25,900 0
26-Nov-2025 2,420.00 2,420.00 2,360.00 2,400.00 14,800 0
25-Nov-2025 2,420.00 2,500.00 2,350.00 2,410.00 29,700 0
24-Nov-2025 2,350.00 2,450.00 2,300.00 2,370.00 101,900 0
21-Nov-2025 2,360.00 2,390.00 2,340.00 2,350.00 48,500 0
20-Nov-2025 2,410.00 2,440.00 2,340.00 2,360.00 64,900 0
19-Nov-2025 2,400.00 2,450.00 2,400.00 2,400.00 15,500 0
18-Nov-2025 2,420.00 2,450.00 2,400.00 2,430.00 7,600 0
17-Nov-2025 2,450.00 2,460.00 2,400.00 2,420.00 74,900 0
14-Nov-2025 2,430.00 2,550.00 2,410.00 2,460.00 118,300 0
13-Nov-2025 2,400.00 2,430.00 2,400.00 2,420.00 13,300 0
12-Nov-2025 2,400.00 2,410.00 2,380.00 2,400.00 70,300 0
11-Nov-2025 2,430.00 2,430.00 2,380.00 2,400.00 9,000 0
10-Nov-2025 2,400.00 2,450.00 2,400.00 2,420.00 73,600 0
07-Nov-2025 2,380.00 2,480.00 2,380.00 2,400.00 29,800 0
06-Nov-2025 2,400.00 2,410.00 2,380.00 2,380.00 39,900 0
05-Nov-2025 2,400.00 2,410.00 2,390.00 2,400.00 47,000 0
04-Nov-2025 2,440.00 2,470.00 2,380.00 2,400.00 51,800 0
03-Nov-2025 2,370.00 2,410.00 2,370.00 2,370.00 43,100 0
31-Oct-2025 2,400.00 2,410.00 2,370.00 2,370.00 36,300 0
30-Oct-2025 2,400.00 2,440.00 2,370.00 2,380.00 49,000 0
29-Oct-2025 2,380.00 2,450.00 2,340.00 2,370.00 108,300 0
28-Oct-2025 2,410.00 2,510.00 2,340.00 2,380.00 54,200 0
27-Oct-2025 2,340.00 2,400.00 2,330.00 2,400.00 120,700 0
24-Oct-2025 2,340.00 2,360.00 2,320.00 2,340.00 13,600 0
23-Oct-2025 2,320.00 2,370.00 2,310.00 2,320.00 41,300 0
22-Oct-2025 2,330.00 2,360.00 2,310.00 2,320.00 37,600 0
21-Oct-2025 2,340.00 2,370.00 2,320.00 2,330.00 43,100 0
20-Oct-2025 2,330.00 2,380.00 2,310.00 2,320.00 55,400 0
17-Oct-2025 2,320.00 2,360.00 2,300.00 2,330.00 121,000 0
16-Oct-2025 2,330.00 2,390.00 2,300.00 2,360.00 61,100 0
15-Oct-2025 2,330.00 2,360.00 2,300.00 2,320.00 73,300 0
14-Oct-2025 2,330.00 2,370.00 2,310.00 2,340.00 54,000 0
13-Oct-2025 2,340.00 2,380.00 2,310.00 2,370.00 35,400 0
10-Oct-2025 2,370.00 2,390.00 2,340.00 2,340.00 21,500 0
09-Oct-2025 2,320.00 2,450.00 2,310.00 2,370.00 226,800 0
08-Oct-2025 2,310.00 2,370.00 2,300.00 2,300.00 86,800 0
07-Oct-2025 2,320.00 2,650.00 2,310.00 2,350.00 433,600 0
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