Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
07-Feb-2025 2,050.00 2,090.00 2,050.00 2,080.00 2,600 0
06-Feb-2025 2,090.00 2,100.00 2,080.00 2,080.00 10,200 0
05-Feb-2025 2,110.00 2,110.00 2,090.00 2,090.00 9,800 0
04-Feb-2025 2,080.00 2,110.00 2,080.00 2,100.00 17,000 0
03-Feb-2025 2,090.00 2,100.00 2,080.00 2,080.00 17,000 0
31-Jan-2025 2,100.00 2,100.00 2,090.00 2,100.00 5,200 0
30-Jan-2025 2,110.00 2,110.00 2,090.00 2,090.00 34,100 0
24-Jan-2025 2,100.00 2,110.00 2,090.00 2,110.00 10,600 0
23-Jan-2025 2,100.00 2,110.00 2,080.00 2,080.00 22,800 0
22-Jan-2025 2,110.00 2,110.00 2,080.00 2,100.00 3,500 0
21-Jan-2025 2,080.00 2,110.00 2,080.00 2,080.00 30,000 0
20-Jan-2025 2,100.00 2,120.00 2,080.00 2,110.00 45,800 0
17-Jan-2025 2,120.00 2,130.00 2,090.00 2,120.00 6,200 0
16-Jan-2025 2,090.00 2,130.00 2,080.00 2,120.00 5,500 0
15-Jan-2025 2,090.00 2,100.00 2,090.00 2,090.00 3,600 0
14-Jan-2025 2,060.00 2,120.00 2,050.00 2,090.00 18,900 0
13-Jan-2025 2,080.00 2,100.00 2,060.00 2,060.00 15,900 0
10-Jan-2025 2,100.00 2,120.00 2,060.00 2,100.00 18,700 0
09-Jan-2025 2,100.00 2,110.00 2,070.00 2,100.00 2,400 0
08-Jan-2025 2,090.00 2,090.00 2,050.00 2,090.00 5,500 0
07-Jan-2025 2,050.00 2,140.00 2,050.00 2,080.00 6,100 0
06-Jan-2025 2,100.00 2,130.00 2,050.00 2,050.00 27,300 0
03-Jan-2025 2,110.00 2,130.00 2,110.00 2,130.00 3,000 0
02-Jan-2025 2,160.00 2,160.00 2,100.00 2,120.00 7,200 0
30-Dec-2024 2,080.00 2,170.00 2,040.00 2,170.00 14,200 0
27-Dec-2024 2,120.00 2,130.00 2,080.00 2,080.00 1,500 0
24-Dec-2024 2,130.00 2,150.00 2,120.00 2,120.00 4,200 0
23-Dec-2024 2,110.00 2,150.00 2,100.00 2,120.00 4,200 0
20-Dec-2024 2,040.00 2,080.00 2,020.00 2,060.00 45,300 0
19-Dec-2024 2,090.00 2,120.00 2,030.00 2,040.00 23,000 0
18-Dec-2024 2,110.00 2,110.00 2,060.00 2,090.00 3,000 0
17-Dec-2024 2,160.00 2,160.00 2,100.00 2,110.00 3,600 0
16-Dec-2024 2,170.00 2,170.00 2,120.00 2,130.00 2,100 0
13-Dec-2024 2,140.00 2,170.00 2,130.00 2,170.00 11,000 0
12-Dec-2024 2,190.00 2,200.00 2,120.00 2,180.00 9,300 0
11-Dec-2024 2,160.00 2,200.00 2,140.00 2,190.00 28,100 0
10-Dec-2024 2,200.00 2,200.00 2,060.00 2,180.00 28,900 0
09-Dec-2024 2,200.00 2,200.00 2,170.00 2,190.00 6,400 0
06-Dec-2024 2,180.00 2,180.00 2,170.00 2,180.00 6,600 0
05-Dec-2024 2,150.00 2,190.00 2,150.00 2,180.00 11,400 0
04-Dec-2024 2,150.00 2,180.00 2,140.00 2,150.00 15,200 0
03-Dec-2024 2,120.00 2,200.00 2,000.00 2,150.00 36,300 0
02-Dec-2024 2,140.00 2,160.00 2,050.00 2,120.00 78,400 0
29-Nov-2024 2,150.00 2,160.00 2,140.00 2,140.00 21,100 0
28-Nov-2024 2,170.00 2,200.00 2,130.00 2,150.00 16,600 0
26-Nov-2024 2,240.00 2,250.00 2,130.00 2,170.00 60,900 0
25-Nov-2024 2,190.00 2,220.00 2,180.00 2,210.00 59,500 0
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