Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
19-Jan-2024 9,750.00 9,825.00 9,600.00 9,825.00 13,700 0
18-Jan-2024 9,900.00 9,900.00 9,750.00 9,775.00 45,400 0
17-Jan-2024 10,100.00 10,250.00 9,750.00 10,000.00 76,400 0
16-Jan-2024 10,400.00 11,700.00 9,775.00 10,000.00 416,400 0
15-Jan-2024 8,400.00 9,775.00 8,400.00 9,775.00 155,400 0
12-Jan-2024 8,300.00 8,375.00 8,150.00 8,150.00 3,900 0
11-Jan-2024 8,250.00 8,300.00 8,175.00 8,275.00 13,800 0
10-Jan-2024 8,425.00 8,425.00 8,125.00 8,250.00 77,700 0
09-Jan-2024 8,625.00 8,625.00 8,000.00 8,250.00 98,300 0
08-Jan-2024 8,700.00 8,700.00 8,650.00 8,700.00 8,100 0
05-Jan-2024 8,650.00 8,750.00 8,650.00 8,650.00 15,400 0
04-Jan-2024 8,600.00 8,750.00 8,550.00 8,650.00 6,700 0
03-Jan-2024 8,525.00 8,700.00 8,500.00 8,550.00 3,500 0
02-Jan-2024 8,300.00 9,000.00 8,200.00 8,575.00 26,300 0
29-Dec-2023 8,225.00 8,300.00 8,200.00 8,200.00 900 0
28-Dec-2023 8,175.00 8,300.00 8,025.00 8,225.00 12,700 0
27-Dec-2023 8,450.00 8,450.00 8,100.00 8,175.00 19,400 0
22-Dec-2023 8,325.00 8,425.00 8,325.00 8,425.00 800 0
21-Dec-2023 8,225.00 8,550.00 8,150.00 8,300.00 7,000 0
20-Dec-2023 8,225.00 8,225.00 8,050.00 8,125.00 7,200 0
19-Dec-2023 8,150.00 8,250.00 8,050.00 8,125.00 5,400 0
18-Dec-2023 8,100.00 8,150.00 8,050.00 8,075.00 9,600 0
15-Dec-2023 8,175.00 8,200.00 8,100.00 8,125.00 2,800 0
14-Dec-2023 8,175.00 8,225.00 8,025.00 8,050.00 9,200 0
13-Dec-2023 8,150.00 8,250.00 8,075.00 8,125.00 4,300 0
12-Dec-2023 8,175.00 8,275.00 8,100.00 8,150.00 7,600 0
11-Dec-2023 8,325.00 8,375.00 8,175.00 8,200.00 4,700 0
08-Dec-2023 8,375.00 8,425.00 8,000.00 8,250.00 19,600 0
07-Dec-2023 8,600.00 8,600.00 8,300.00 8,525.00 7,800 0
06-Dec-2023 8,425.00 8,625.00 8,350.00 8,575.00 6,400 0
05-Dec-2023 8,325.00 8,500.00 8,325.00 8,375.00 1,200 0
04-Dec-2023 8,400.00 8,450.00 8,300.00 8,325.00 3,600 0
01-Dec-2023 8,400.00 8,450.00 8,300.00 8,325.00 3,400 0
30-Nov-2023 8,350.00 8,350.00 8,325.00 8,325.00 3,200 0
29-Nov-2023 8,375.00 8,400.00 8,300.00 8,325.00 4,800 0
28-Nov-2023 8,550.00 8,550.00 8,300.00 8,375.00 4,700 0
27-Nov-2023 8,425.00 8,500.00 8,350.00 8,375.00 2,000 0
24-Nov-2023 8,425.00 8,425.00 8,325.00 8,350.00 1,200 0
23-Nov-2023 8,425.00 8,425.00 8,325.00 8,325.00 400 0
22-Nov-2023 8,325.00 8,325.00 8,300.00 8,300.00 2,200 0
21-Nov-2023 8,450.00 8,450.00 8,300.00 8,325.00 6,000 0
20-Nov-2023 8,375.00 8,400.00 8,375.00 8,400.00 200 0
17-Nov-2023 8,500.00 8,550.00 8,325.00 8,350.00 2,300 0
16-Nov-2023 8,400.00 8,425.00 8,325.00 8,325.00 11,200 0
15-Nov-2023 8,400.00 8,650.00 8,400.00 8,400.00 9,000 0
14-Nov-2023 8,450.00 8,450.00 8,375.00 8,400.00 3,600 0
13-Nov-2023 8,625.00 8,675.00 8,400.00 8,400.00 6,400 0
10-Nov-2023 8,400.00 8,400.00 8,375.00 8,375.00 900 0
09-Nov-2023 8,675.00 8,675.00 8,350.00 8,375.00 4,400 0
08-Nov-2023 8,425.00 8,500.00 8,375.00 8,400.00 6,000 0
07-Nov-2023 8,450.00 8,625.00 8,400.00 8,425.00 6,000 0
06-Nov-2023 8,575.00 8,575.00 8,400.00 8,450.00 8,300 0
03-Nov-2023 8,650.00 8,975.00 8,550.00 8,550.00 7,000 0
02-Nov-2023 8,575.00 8,675.00 8,450.00 8,500.00 4,600 0
01-Nov-2023 8,800.00 8,800.00 8,425.00 8,575.00 69,100 0
31-Oct-2023 8,775.00 8,900.00 8,600.00 8,800.00 11,500 0
30-Oct-2023 9,300.00 9,300.00 8,750.00 8,850.00 11,100 0
27-Oct-2023 8,575.00 9,275.00 8,575.00 9,150.00 29,700 0
26-Oct-2023 8,775.00 8,775.00 8,625.00 8,625.00 600 0
25-Oct-2023 8,600.00 8,600.00 8,600.00 8,600.00 0 0
24-Oct-2023 8,800.00 8,850.00 8,600.00 8,600.00 1,600 0
23-Oct-2023 8,675.00 8,750.00 8,600.00 8,625.00 2,600 0
20-Oct-2023 8,900.00 9,025.00 8,700.00 8,700.00 8,700 0
19-Oct-2023 8,850.00 8,850.00 8,700.00 8,725.00 4,800 0
18-Oct-2023 9,000.00 9,100.00 8,825.00 8,825.00 800 0
17-Oct-2023 8,875.00 9,475.00 8,800.00 8,875.00 10,000 0
16-Oct-2023 9,125.00 9,125.00 8,850.00 8,850.00 600 0
13-Oct-2023 9,100.00 9,100.00 9,100.00 9,100.00 0 0
12-Oct-2023 8,925.00 9,100.00 8,900.00 9,100.00 1,000 0
11-Oct-2023 8,800.00 9,300.00 8,800.00 8,900.00 8,000 0
10-Oct-2023 9,100.00 9,100.00 8,800.00 8,850.00 8,800 0
09-Oct-2023 8,900.00 9,100.00 8,850.00 9,100.00 2,400 0
06-Oct-2023 9,075.00 9,125.00 8,900.00 8,900.00 8,900 0
05-Oct-2023 9,050.00 9,125.00 8,900.00 8,975.00 3,700 0
04-Oct-2023 9,225.00 9,225.00 8,900.00 9,000.00 10,900 0
03-Oct-2023 9,050.00 9,075.00 9,050.00 9,075.00 2,400 0
02-Oct-2023 9,300.00 9,300.00 9,025.00 9,050.00 5,500 0
29-Sep-2023 9,300.00 9,325.00 9,050.00 9,050.00 3,100 0
27-Sep-2023 9,050.00 9,075.00 9,050.00 9,050.00 3,400 0
26-Sep-2023 9,225.00 9,225.00 9,075.00 9,075.00 1,500 0
25-Sep-2023 9,325.00 9,325.00 9,300.00 9,300.00 6,000 0
22-Sep-2023 9,125.00 9,175.00 9,125.00 9,175.00 500 0
21-Sep-2023 9,250.00 9,250.00 9,225.00 9,225.00 300 0
20-Sep-2023 9,125.00 9,250.00 9,100.00 9,250.00 3,600 0
19-Sep-2023 9,200.00 9,200.00 9,075.00 9,100.00 3,000 0
18-Sep-2023 9,275.00 9,325.00 9,125.00 9,200.00 5,800 0
15-Sep-2023 9,325.00 9,475.00 9,000.00 9,100.00 7,700 0
14-Sep-2023 9,325.00 9,325.00 9,325.00 9,325.00 700 0
13-Sep-2023 9,500.00 9,500.00 9,275.00 9,325.00 6,700 0
12-Sep-2023 9,450.00 9,450.00 9,300.00 9,300.00 6,900 0
11-Sep-2023 9,300.00 9,300.00 9,300.00 9,300.00 700 0
08-Sep-2023 9,300.00 9,375.00 9,300.00 9,300.00 1,300 0
07-Sep-2023 9,300.00 9,300.00 9,300.00 9,300.00 100 0
06-Sep-2023 9,425.00 9,450.00 9,250.00 9,275.00 800 0
05-Sep-2023 9,375.00 9,375.00 9,375.00 9,375.00 1,100 0
04-Sep-2023 9,375.00 9,450.00 9,350.00 9,350.00 6,500 0
01-Sep-2023 9,400.00 9,400.00 9,325.00 9,325.00 1,100 0
31-Aug-2023 9,325.00 9,350.00 9,325.00 9,325.00 2,300 0
30-Aug-2023 9,250.00 9,425.00 9,250.00 9,425.00 700 0
29-Aug-2023 9,425.00 9,425.00 9,425.00 9,425.00 0 0