Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
04-Jul-2024 1,990.00 2,020.00 1,990.00 2,000.00 14,100 0
03-Jul-2024 1,990.00 2,020.00 1,990.00 2,000.00 19,200 0
02-Jul-2024 1,995.00 2,010.00 1,990.00 1,995.00 61,000 0
01-Jul-2024 1,980.00 1,995.00 1,980.00 1,995.00 54,300 0
28-Jun-2024 1,970.00 2,040.00 1,970.00 1,980.00 48,500 0
27-Jun-2024 1,945.00 2,040.00 1,945.00 1,960.00 21,700 0
26-Jun-2024 1,940.00 1,960.00 1,930.00 1,950.00 28,200 0
25-Jun-2024 1,980.00 1,995.00 1,915.00 1,930.00 74,200 0
24-Jun-2024 2,000.00 2,050.00 1,940.00 1,970.00 204,100 0
21-Jun-2024 2,050.00 2,080.00 2,010.00 2,050.00 72,300 0
20-Jun-2024 2,020.00 2,050.00 2,000.00 2,050.00 87,300 0
19-Jun-2024 2,100.00 2,100.00 1,990.00 2,000.00 172,400 0
14-Jun-2024 2,100.00 2,180.00 2,090.00 2,090.00 55,700 0
13-Jun-2024 2,140.00 2,150.00 2,070.00 2,110.00 11,700 0
12-Jun-2024 2,100.00 2,130.00 2,090.00 2,110.00 178,400 0
11-Jun-2024 2,090.00 2,110.00 2,090.00 2,100.00 10,500 0
10-Jun-2024 2,130.00 2,130.00 2,050.00 2,120.00 31,500 0
07-Jun-2024 2,140.00 2,140.00 2,090.00 2,090.00 12,600 0
06-Jun-2024 2,120.00 2,120.00 2,090.00 2,090.00 10,800 0
05-Jun-2024 2,090.00 2,120.00 2,090.00 2,120.00 7,100 0
04-Jun-2024 2,110.00 2,150.00 2,050.00 2,090.00 22,200 0
03-Jun-2024 2,200.00 2,200.00 2,030.00 2,050.00 55,400 0
31-May-2024 2,110.00 2,200.00 2,100.00 2,100.00 15,800 0
30-May-2024 2,160.00 2,160.00 2,110.00 2,110.00 10,600 0
29-May-2024 2,140.00 2,160.00 2,120.00 2,150.00 14,400 0
28-May-2024 2,150.00 2,200.00 2,140.00 2,150.00 7,500 0
27-May-2024 2,200.00 2,200.00 2,140.00 2,170.00 12,600 0
22-May-2024 2,180.00 2,180.00 2,140.00 2,160.00 22,200 0
21-May-2024 2,120.00 2,190.00 2,110.00 2,180.00 8,100 0
20-May-2024 2,110.00 2,200.00 2,090.00 2,110.00 21,600 0
17-May-2024 2,150.00 2,170.00 2,090.00 2,120.00 10,300 0
16-May-2024 2,130.00 2,170.00 2,100.00 2,120.00 5,700 0
15-May-2024 2,170.00 2,190.00 2,100.00 2,130.00 23,900 0
14-May-2024 2,150.00 2,300.00 2,060.00 2,170.00 16,700 0
13-May-2024 2,160.00 2,190.00 2,150.00 2,150.00 13,600 0
08-May-2024 2,200.00 2,200.00 2,160.00 2,160.00 30,500 0
07-May-2024 2,180.00 2,200.00 2,150.00 2,170.00 3,300 0
06-May-2024 2,200.00 2,210.00 2,160.00 2,170.00 9,000 0
03-May-2024 2,200.00 2,200.00 2,120.00 2,180.00 13,400 0
02-May-2024 2,220.00 2,230.00 2,130.00 2,200.00 65,300 0
30-Apr-2024 2,210.00 2,250.00 2,170.00 2,230.00 83,300 0
29-Apr-2024 2,100.00 2,220.00 2,060.00 2,210.00 122,600 0
26-Apr-2024 2,120.00 2,130.00 2,050.00 2,100.00 30,500 0
25-Apr-2024 2,110.00 2,130.00 2,100.00 2,120.00 18,200 0
24-Apr-2024 2,120.00 2,200.00 2,110.00 2,140.00 20,200 0
23-Apr-2024 2,110.00 2,140.00 2,100.00 2,120.00 34,800 0
22-Apr-2024 2,080.00 2,120.00 2,070.00 2,110.00 29,400 0
19-Apr-2024 2,170.00 2,170.00 2,020.00 2,110.00 74,800 0
18-Apr-2024 2,150.00 2,200.00 2,130.00 2,140.00 27,400 0
17-Apr-2024 2,180.00 2,200.00 2,130.00 2,150.00 49,000 0
16-Apr-2024 2,280.00 2,280.00 2,170.00 2,180.00 121,300 0
05-Apr-2024 2,390.00 2,390.00 2,220.00 2,280.00 135,200 0
04-Apr-2024 2,250.00 2,490.00 2,250.00 2,390.00 424,000 0
03-Apr-2024 2,020.00 2,030.00 2,020.00 2,030.00 27,900 0
02-Apr-2024 2,040.00 2,040.00 2,020.00 2,020.00 40,300 0
01-Apr-2024 2,060.00 2,060.00 2,050.00 2,050.00 52,300 0
28-Mar-2024 2,070.00 2,070.00 2,060.00 2,060.00 35,700 0
27-Mar-2024 2,080.00 2,080.00 2,080.00 2,080.00 17,900 0
26-Mar-2024 2,110.00 2,110.00 2,100.00 2,110.00 97,200 0
25-Mar-2024 2,250.00 2,250.00 2,160.00 2,160.00 38,000 0
22-Mar-2024 2,110.00 2,300.00 2,100.00 2,270.00 163,500 0
21-Mar-2024 2,150.00 2,160.00 2,110.00 2,110.00 116,800 0
20-Mar-2024 2,190.00 2,200.00 2,110.00 2,150.00 109,900 0
19-Mar-2024 2,250.00 2,350.00 2,150.00 2,200.00 104,200 0
18-Mar-2024 2,330.00 2,330.00 2,150.00 2,230.00 210,700 0
15-Mar-2024 2,400.00 2,430.00 2,250.00 2,330.00 124,500 0
14-Mar-2024 2,480.00 2,480.00 2,380.00 2,390.00 76,300 0
13-Mar-2024 2,550.00 2,640.00 2,370.00 2,480.00 402,300 0
08-Mar-2024 2,550.00 2,790.00 2,490.00 2,550.00 1,234,400 0
07-Mar-2024 2,450.00 2,543.75 2,375.00 2,543.75 305,200 0
06-Mar-2024 2,412.50 2,443.75 2,406.25 2,443.75 204,000 0
05-Mar-2024 2,481.25 2,487.50 2,412.50 2,412.50 114,800 0
04-Mar-2024 2,437.50 2,475.00 2,406.25 2,431.25 19,200 0
01-Mar-2024 2,418.75 2,468.75 2,418.75 2,437.50 14,000 0
29-Feb-2024 2,425.00 2,431.25 2,375.00 2,412.50 72,400 0
28-Feb-2024 2,481.25 2,506.25 2,406.25 2,425.00 312,400 0
27-Feb-2024 2,512.50 2,512.50 2,481.25 2,487.50 108,000 0
26-Feb-2024 2,550.00 2,612.50 2,500.00 2,506.25 253,600 0
23-Feb-2024 2,500.00 2,506.25 2,481.25 2,493.75 82,400 0
22-Feb-2024 2,487.50 2,525.00 2,475.00 2,500.00 39,600 0
21-Feb-2024 2,525.00 2,575.00 2,493.75 2,500.00 72,400 0
20-Feb-2024 2,512.50 2,512.50 2,493.75 2,506.25 227,200 0
19-Feb-2024 2,487.50 2,531.25 2,481.25 2,531.25 61,600 0
16-Feb-2024 2,487.50 2,500.00 2,462.50 2,468.75 119,600 0
15-Feb-2024 2,487.50 2,575.00 2,475.00 2,493.75 221,600 0
13-Feb-2024 2,512.50 2,512.50 2,475.00 2,506.25 77,200 0
12-Feb-2024 2,531.25 2,531.25 2,450.00 2,500.00 81,200 0
07-Feb-2024 2,506.25 2,625.00 2,500.00 2,537.50 201,600 0
06-Feb-2024 2,500.00 2,543.75 2,500.00 2,500.00 74,800 0
05-Feb-2024 2,531.25 2,587.50 2,500.00 2,537.50 168,800 0
02-Feb-2024 2,518.75 2,543.75 2,493.75 2,531.25 98,400 0
01-Feb-2024 2,506.25 2,537.50 2,493.75 2,493.75 76,000 0
31-Jan-2024 9,875.00 10,400.00 9,850.00 9,975.00 57,100 0
30-Jan-2024 10,025.00 10,500.00 9,750.00 9,975.00 84,200 0
29-Jan-2024 9,525.00 11,000.00 9,525.00 10,075.00 99,200 0
26-Jan-2024 9,450.00 9,750.00 9,325.00 9,575.00 53,900 0
25-Jan-2024 9,500.00 9,725.00 9,450.00 9,450.00 22,400 0
24-Jan-2024 9,525.00 9,625.00 9,425.00 9,500.00 24,700 0
23-Jan-2024 9,650.00 9,825.00 9,450.00 9,525.00 23,700 0
22-Jan-2024 9,825.00 9,850.00 9,600.00 9,600.00 37,200 0