Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
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
06-May-2025 2,150.00 2,190.00 2,130.00 2,160.00 27,500 0
05-May-2025 2,180.00 2,190.00 2,140.00 2,160.00 26,200 0
02-May-2025 2,160.00 2,200.00 2,110.00 2,180.00 42,500 0
30-Apr-2025 2,080.00 2,190.00 2,080.00 2,160.00 81,900 0
29-Apr-2025 2,020.00 2,050.00 2,020.00 2,030.00 29,100 0
28-Apr-2025 2,000.00 2,020.00 1,960.00 2,020.00 5,100 0
25-Apr-2025 2,000.00 2,000.00 1,965.00 2,000.00 13,800 0
24-Apr-2025 1,965.00 2,020.00 1,965.00 2,000.00 7,000 0
23-Apr-2025 1,980.00 2,000.00 1,975.00 1,995.00 4,400 0
22-Apr-2025 1,960.00 2,010.00 1,960.00 1,985.00 33,200 0
21-Apr-2025 2,020.00 2,020.00 1,900.00 1,970.00 55,100 0
17-Apr-2025 1,980.00 2,020.00 1,980.00 2,020.00 14,900 0
16-Apr-2025 1,965.00 2,000.00 1,960.00 1,970.00 14,000 0
15-Apr-2025 1,960.00 2,020.00 1,945.00 1,955.00 13,800 0
14-Apr-2025 1,955.00 1,955.00 1,940.00 1,955.00 19,000 0
11-Apr-2025 1,930.00 1,940.00 1,910.00 1,940.00 13,100 0
10-Apr-2025 1,930.00 1,940.00 1,900.00 1,930.00 25,400 0
09-Apr-2025 1,920.00 1,950.00 1,870.00 1,900.00 37,100 0
08-Apr-2025 1,965.00 1,965.00 1,880.00 1,920.00 42,700 0
27-Mar-2025 2,030.00 2,050.00 2,020.00 2,050.00 6,700 0
26-Mar-2025 2,020.00 2,040.00 1,990.00 2,040.00 9,000 0
25-Mar-2025 2,000.00 2,030.00 1,975.00 2,020.00 9,500 0
24-Mar-2025 2,010.00 2,010.00 1,980.00 2,000.00 11,700 0
21-Mar-2025 1,990.00 2,010.00 1,975.00 2,010.00 22,200 0
20-Mar-2025 2,020.00 2,040.00 1,965.00 1,990.00 23,300 0
19-Mar-2025 2,030.00 2,030.00 2,000.00 2,030.00 1,700 0
18-Mar-2025 2,030.00 2,030.00 1,985.00 2,000.00 18,900 0
17-Mar-2025 2,030.00 2,030.00 2,010.00 2,020.00 3,300 0
14-Mar-2025 2,010.00 2,020.00 2,000.00 2,020.00 5,700 0
13-Mar-2025 2,030.00 2,030.00 2,020.00 2,030.00 3,700 0
12-Mar-2025 2,010.00 2,020.00 2,010.00 2,010.00 15,900 0
11-Mar-2025 2,010.00 2,030.00 2,010.00 2,010.00 17,400 0
10-Mar-2025 2,030.00 2,030.00 2,010.00 2,030.00 7,400 0
07-Mar-2025 2,020.00 2,020.00 2,000.00 2,020.00 23,100 0
06-Mar-2025 1,995.00 2,050.00 1,995.00 2,020.00 24,500 0
05-Mar-2025 2,030.00 2,030.00 1,975.00 1,980.00 47,400 0
04-Mar-2025 2,120.00 2,120.00 1,970.00 1,990.00 80,000 0
03-Mar-2025 2,100.00 2,100.00 1,975.00 2,020.00 46,200 0
28-Feb-2025 2,060.00 2,110.00 2,030.00 2,040.00 17,900 0
27-Feb-2025 2,060.00 2,070.00 2,060.00 2,060.00 1,300 0
26-Feb-2025 2,060.00 2,130.00 2,060.00 2,060.00 37,100 0
25-Feb-2025 2,080.00 2,130.00 2,070.00 2,130.00 4,200 0
24-Feb-2025 2,140.00 2,160.00 2,080.00 2,080.00 9,700 0
21-Feb-2025 2,190.00 2,190.00 2,110.00 2,130.00 15,400 0
20-Feb-2025 2,200.00 2,200.00 2,120.00 2,190.00 11,600 0
19-Feb-2025 2,230.00 2,230.00 2,110.00 2,120.00 17,200 0
18-Feb-2025 2,050.00 2,380.00 2,050.00 2,230.00 104,100 0
17-Feb-2025 2,050.00 2,090.00 2,040.00 2,050.00 6,100 0
14-Feb-2025 2,110.00 2,110.00 2,050.00 2,050.00 3,800 0
13-Feb-2025 2,040.00 2,110.00 2,010.00 2,090.00 20,500 0
12-Feb-2025 2,090.00 2,090.00 2,040.00 2,040.00 2,000 0
11-Feb-2025 2,080.00 2,080.00 2,020.00 2,070.00 35,400 0
10-Feb-2025 2,100.00 2,100.00 2,080.00 2,090.00 4,300 0