Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
22-Nov-2024 2,210.00 2,210.00 2,190.00 2,190.00 20,700 0
21-Nov-2024 2,220.00 2,220.00 2,180.00 2,200.00 34,300 0
20-Nov-2024 2,220.00 2,230.00 2,200.00 2,220.00 20,000 0
19-Nov-2024 2,200.00 2,240.00 2,180.00 2,210.00 16,000 0
18-Nov-2024 2,240.00 2,250.00 2,200.00 2,240.00 12,000 0
15-Nov-2024 2,240.00 2,240.00 2,210.00 2,240.00 23,400 0
14-Nov-2024 2,210.00 2,250.00 2,210.00 2,240.00 8,100 0
13-Nov-2024 2,240.00 2,270.00 2,220.00 2,220.00 18,300 0
12-Nov-2024 2,300.00 2,300.00 2,220.00 2,240.00 89,400 0
11-Nov-2024 2,260.00 2,310.00 2,240.00 2,270.00 91,700 0
08-Nov-2024 2,300.00 2,300.00 2,260.00 2,280.00 53,900 0
07-Nov-2024 2,290.00 2,320.00 2,250.00 2,300.00 115,700 0
06-Nov-2024 2,270.00 2,350.00 2,250.00 2,270.00 90,400 0
05-Nov-2024 2,300.00 2,310.00 2,250.00 2,270.00 32,500 0
04-Nov-2024 2,310.00 2,320.00 2,240.00 2,270.00 71,200 0
01-Nov-2024 2,280.00 2,350.00 2,280.00 2,300.00 105,800 0
31-Oct-2024 2,260.00 2,380.00 2,250.00 2,280.00 86,300 0
30-Oct-2024 2,210.00 2,380.00 2,170.00 2,270.00 222,200 0
29-Oct-2024 2,200.00 2,210.00 2,170.00 2,200.00 64,300 0
28-Oct-2024 2,210.00 2,210.00 2,150.00 2,170.00 73,600 0
25-Oct-2024 2,200.00 2,210.00 2,200.00 2,210.00 32,800 0
24-Oct-2024 2,220.00 2,230.00 2,190.00 2,220.00 20,800 0
23-Oct-2024 2,210.00 2,230.00 2,180.00 2,220.00 40,900 0
22-Oct-2024 2,220.00 2,220.00 2,210.00 2,220.00 3,100 0
21-Oct-2024 2,230.00 2,240.00 2,190.00 2,220.00 8,500 0
18-Oct-2024 2,230.00 2,270.00 2,190.00 2,230.00 87,600 0
17-Oct-2024 2,220.00 2,230.00 2,220.00 2,230.00 1,000 0
16-Oct-2024 2,230.00 2,230.00 2,200.00 2,230.00 8,600 0
15-Oct-2024 2,200.00 2,240.00 2,200.00 2,220.00 9,500 0
14-Oct-2024 2,220.00 2,220.00 2,200.00 2,200.00 10,900 0
11-Oct-2024 2,230.00 2,250.00 2,220.00 2,230.00 17,000 0
10-Oct-2024 2,230.00 2,230.00 2,200.00 2,230.00 15,300 0
09-Oct-2024 2,200.00 2,230.00 2,200.00 2,230.00 17,600 0
08-Oct-2024 2,220.00 2,220.00 2,190.00 2,210.00 10,000 0
07-Oct-2024 2,210.00 2,240.00 2,150.00 2,210.00 20,600 0
04-Oct-2024 2,190.00 2,230.00 2,180.00 2,230.00 2,300 0
03-Oct-2024 2,220.00 2,220.00 2,180.00 2,220.00 8,000 0
02-Oct-2024 2,220.00 2,220.00 2,180.00 2,220.00 15,100 0
01-Oct-2024 2,160.00 2,220.00 2,160.00 2,220.00 10,200 0
30-Sep-2024 2,220.00 2,240.00 2,200.00 2,220.00 21,500 0
27-Sep-2024 2,220.00 2,250.00 2,190.00 2,220.00 16,600 0
26-Sep-2024 2,190.00 2,230.00 2,190.00 2,200.00 15,200 0
25-Sep-2024 2,250.00 2,250.00 2,180.00 2,230.00 47,800 0
24-Sep-2024 2,250.00 2,270.00 2,200.00 2,250.00 7,800 0
23-Sep-2024 2,200.00 2,290.00 2,200.00 2,250.00 113,000 0
20-Sep-2024 2,210.00 2,250.00 2,200.00 2,210.00 37,300 0
19-Sep-2024 2,200.00 2,210.00 2,190.00 2,210.00 28,200 0
18-Sep-2024 2,200.00 2,220.00 2,170.00 2,190.00 20,300 0
17-Sep-2024 2,200.00 2,230.00 2,170.00 2,220.00 29,200 0
13-Sep-2024 2,190.00 2,200.00 2,180.00 2,200.00 8,700 0
12-Sep-2024 2,170.00 2,200.00 2,160.00 2,200.00 46,100 0
11-Sep-2024 2,190.00 2,220.00 2,180.00 2,200.00 47,600 0
10-Sep-2024 2,190.00 2,240.00 2,170.00 2,190.00 21,100 0
09-Sep-2024 2,180.00 2,240.00 2,160.00 2,170.00 54,000 0
06-Sep-2024 2,180.00 2,180.00 2,170.00 2,180.00 7,600 0
05-Sep-2024 2,180.00 2,250.00 2,160.00 2,160.00 16,400 0
04-Sep-2024 2,190.00 2,190.00 2,160.00 2,160.00 12,100 0
03-Sep-2024 2,200.00 2,250.00 2,180.00 2,190.00 20,700 0
02-Sep-2024 2,180.00 2,250.00 2,150.00 2,200.00 167,600 0
30-Aug-2024 2,180.00 2,190.00 2,170.00 2,180.00 9,400 0
29-Aug-2024 2,180.00 2,220.00 2,150.00 2,160.00 28,400 0
28-Aug-2024 2,200.00 2,240.00 2,170.00 2,180.00 29,500 0
27-Aug-2024 2,170.00 2,220.00 2,170.00 2,200.00 15,400 0
26-Aug-2024 2,180.00 2,190.00 2,160.00 2,190.00 14,900 0
23-Aug-2024 2,230.00 2,230.00 2,120.00 2,180.00 10,500 0
22-Aug-2024 2,170.00 2,180.00 2,170.00 2,170.00 23,800 0
21-Aug-2024 2,180.00 2,240.00 2,150.00 2,180.00 18,000 0
20-Aug-2024 2,170.00 2,170.00 2,130.00 2,160.00 14,300 0
19-Aug-2024 2,190.00 2,200.00 2,160.00 2,170.00 8,800 0
16-Aug-2024 2,200.00 2,200.00 2,160.00 2,190.00 16,500 0
15-Aug-2024 2,220.00 2,220.00 2,150.00 2,170.00 10,900 0
14-Aug-2024 2,120.00 2,290.00 2,120.00 2,220.00 21,100 0
13-Aug-2024 2,150.00 2,150.00 2,100.00 2,140.00 40,000 0
12-Aug-2024 2,140.00 2,140.00 2,090.00 2,140.00 16,300 0
09-Aug-2024 2,110.00 2,170.00 2,110.00 2,140.00 27,300 0
08-Aug-2024 2,140.00 2,320.00 2,100.00 2,150.00 64,200 0
07-Aug-2024 2,120.00 2,180.00 2,080.00 2,090.00 14,600 0
06-Aug-2024 2,090.00 2,130.00 2,040.00 2,060.00 49,000 0
05-Aug-2024 2,150.00 2,240.00 2,050.00 2,060.00 32,600 0
02-Aug-2024 2,200.00 2,200.00 2,130.00 2,130.00 19,900 0
01-Aug-2024 2,220.00 2,220.00 2,130.00 2,150.00 22,800 0
31-Jul-2024 2,240.00 2,250.00 2,190.00 2,190.00 78,700 0
30-Jul-2024 2,090.00 2,250.00 2,090.00 2,230.00 208,400 0
29-Jul-2024 2,120.00 2,140.00 2,090.00 2,110.00 4,400 0
26-Jul-2024 2,100.00 2,160.00 2,080.00 2,080.00 42,500 0
25-Jul-2024 2,190.00 2,210.00 2,100.00 2,200.00 75,800 0
24-Jul-2024 2,100.00 2,210.00 2,070.00 2,210.00 76,800 0
23-Jul-2024 2,080.00 2,150.00 2,060.00 2,130.00 74,400 0
22-Jul-2024 2,100.00 2,100.00 2,070.00 2,070.00 36,800 0
19-Jul-2024 2,070.00 2,100.00 2,070.00 2,080.00 31,400 0
18-Jul-2024 2,090.00 2,140.00 2,060.00 2,070.00 28,700 0
17-Jul-2024 2,140.00 2,140.00 2,090.00 2,090.00 13,000 0
16-Jul-2024 2,110.00 2,110.00 2,090.00 2,110.00 16,300 0
15-Jul-2024 2,140.00 2,140.00 2,100.00 2,110.00 10,500 0
12-Jul-2024 2,180.00 2,180.00 2,100.00 2,120.00 14,200 0
11-Jul-2024 2,100.00 2,180.00 2,040.00 2,180.00 68,600 0
10-Jul-2024 2,100.00 2,190.00 2,100.00 2,140.00 23,500 0
09-Jul-2024 2,050.00 2,200.00 2,050.00 2,100.00 160,700 0
08-Jul-2024 2,040.00 2,070.00 2,020.00 2,050.00 6,300 0
05-Jul-2024 2,040.00 2,120.00 2,000.00 2,040.00 76,400 0