Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
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
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