Price History - SCCO

Kembali ke Company
Ticker: SCCO
Company: PT Supreme Cable Manufacturing & Commerce Tbk
Date Open High Low Close Volume Value
28-Aug-2023 9,275.00 9,425.00 9,275.00 9,425.00 1,400 0
25-Aug-2023 9,400.00 9,400.00 9,250.00 9,275.00 1,300 0
24-Aug-2023 9,475.00 9,550.00 9,375.00 9,525.00 3,800 0
23-Aug-2023 9,300.00 9,525.00 9,300.00 9,475.00 2,700 0
22-Aug-2023 9,400.00 9,400.00 9,000.00 9,300.00 8,500 0
21-Aug-2023 9,675.00 9,950.00 9,200.00 9,400.00 21,800 0
18-Aug-2023 10,100.00 10,100.00 9,625.00 9,675.00 5,000 0
16-Aug-2023 9,975.00 10,100.00 9,800.00 10,100.00 4,500 0
15-Aug-2023 9,750.00 10,300.00 9,700.00 10,175.00 15,100 0
14-Aug-2023 9,850.00 9,900.00 9,650.00 9,875.00 8,900 0
11-Aug-2023 9,350.00 11,200.00 9,350.00 9,900.00 682,000 0
10-Aug-2023 9,400.00 9,400.00 9,325.00 9,375.00 13,100 0
09-Aug-2023 9,475.00 9,475.00 9,375.00 9,400.00 42,800 0
08-Aug-2023 9,450.00 9,475.00 9,400.00 9,475.00 1,900 0
07-Aug-2023 9,500.00 9,600.00 9,450.00 9,550.00 3,300 0
04-Aug-2023 9,400.00 9,500.00 9,325.00 9,500.00 2,400 0
03-Aug-2023 9,275.00 9,400.00 9,275.00 9,325.00 4,000 0
02-Aug-2023 9,500.00 9,500.00 9,000.00 9,350.00 7,900 0
01-Aug-2023 9,400.00 9,600.00 9,400.00 9,450.00 3,300 0
31-Jul-2023 9,450.00 9,700.00 9,450.00 9,625.00 16,600 0
28-Jul-2023 9,425.00 9,500.00 9,425.00 9,500.00 2,900 0
27-Jul-2023 9,350.00 9,475.00 9,350.00 9,475.00 1,700 0
26-Jul-2023 9,425.00 9,450.00 9,375.00 9,375.00 8,600 0
25-Jul-2023 9,475.00 9,525.00 9,375.00 9,425.00 6,100 0
24-Jul-2023 9,450.00 9,525.00 9,325.00 9,475.00 10,000 0
21-Jul-2023 9,350.00 9,525.00 9,250.00 9,500.00 8,400 0
20-Jul-2023 9,675.00 9,675.00 9,375.00 9,375.00 28,700 0
18-Jul-2023 9,675.00 9,700.00 9,375.00 9,700.00 17,400 0
17-Jul-2023 9,600.00 9,900.00 9,375.00 9,725.00 13,300 0
14-Jul-2023 9,575.00 9,700.00 9,350.00 9,700.00 12,300 0
13-Jul-2023 9,225.00 9,600.00 9,225.00 9,575.00 6,500 0
12-Jul-2023 9,300.00 9,300.00 9,200.00 9,200.00 2,800 0
11-Jul-2023 9,200.00 9,300.00 9,125.00 9,300.00 4,500 0
10-Jul-2023 9,100.00 9,150.00 9,100.00 9,150.00 2,900 0
07-Jul-2023 9,100.00 9,125.00 9,075.00 9,100.00 2,900 0
06-Jul-2023 9,175.00 9,200.00 9,000.00 9,000.00 4,400 0
05-Jul-2023 9,025.00 9,200.00 9,025.00 9,200.00 4,500 0
04-Jul-2023 9,000.00 9,100.00 8,975.00 9,025.00 2,000 0
03-Jul-2023 9,175.00 9,175.00 8,975.00 9,000.00 8,000 0
27-Jun-2023 9,100.00 9,225.00 9,100.00 9,175.00 1,100 0
26-Jun-2023 9,150.00 9,150.00 9,050.00 9,100.00 8,100 0
23-Jun-2023 8,875.00 9,500.00 8,875.00 9,150.00 10,400 0
22-Jun-2023 9,000.00 9,175.00 8,750.00 8,925.00 8,000 0
21-Jun-2023 8,975.00 9,050.00 8,975.00 9,000.00 6,900 0
20-Jun-2023 9,075.00 9,075.00 9,000.00 9,075.00 1,600 0
19-Jun-2023 9,000.00 9,075.00 9,000.00 9,075.00 3,100 0
16-Jun-2023 9,050.00 9,075.00 8,950.00 9,075.00 1,300 0
15-Jun-2023 9,000.00 9,000.00 8,900.00 9,000.00 12,600 0
14-Jun-2023 9,000.00 9,175.00 9,000.00 9,100.00 14,900 0
13-Jun-2023 9,175.00 9,200.00 9,025.00 9,025.00 4,300 0
12-Jun-2023 9,150.00 9,175.00 9,000.00 9,175.00 12,800 0
09-Jun-2023 9,000.00 9,150.00 9,000.00 9,150.00 9,000 0
08-Jun-2023 9,175.00 9,200.00 9,075.00 9,200.00 11,100 0
07-Jun-2023 9,275.00 9,275.00 9,000.00 9,100.00 12,500 0
06-Jun-2023 9,250.00 9,300.00 9,250.00 9,300.00 3,200 0
05-Jun-2023 9,175.00 9,275.00 9,050.00 9,275.00 3,200 0
31-May-2023 9,225.00 9,225.00 9,175.00 9,200.00 1,200 0
30-May-2023 9,300.00 9,300.00 9,300.00 9,300.00 1,200 0
29-May-2023 9,275.00 9,300.00 9,125.00 9,300.00 1,900 0
26-May-2023 9,225.00 9,275.00 9,225.00 9,275.00 1,700 0
25-May-2023 9,350.00 9,350.00 9,125.00 9,250.00 4,500 0
24-May-2023 9,400.00 9,400.00 9,125.00 9,275.00 16,400 0
23-May-2023 9,300.00 9,400.00 9,100.00 9,400.00 2,800 0
22-May-2023 9,300.00 9,450.00 9,300.00 9,400.00 12,200 0
19-May-2023 9,450.00 9,450.00 9,225.00 9,375.00 48,900 0
17-May-2023 9,300.00 9,500.00 9,150.00 9,375.00 3,100 0
16-May-2023 9,300.00 9,500.00 9,050.00 9,300.00 14,900 0
15-May-2023 8,775.00 9,700.00 8,750.00 9,325.00 27,100 0
12-May-2023 8,650.00 8,700.00 8,600.00 8,675.00 2,100 0
11-May-2023 8,700.00 8,800.00 8,500.00 8,625.00 33,400 0
10-May-2023 8,600.00 8,775.00 8,550.00 8,775.00 10,200 0
09-May-2023 8,525.00 8,825.00 8,525.00 8,825.00 3,100 0
08-May-2023 8,850.00 8,875.00 8,575.00 8,800.00 21,800 0
05-May-2023 8,850.00 8,850.00 8,850.00 8,850.00 2,400 0
04-May-2023 8,825.00 8,875.00 8,500.00 8,875.00 5,300 0
03-May-2023 8,700.00 8,950.00 8,600.00 8,900.00 11,400 0
02-May-2023 8,450.00 8,700.00 8,450.00 8,675.00 21,400 0
28-Apr-2023 8,400.00 8,400.00 8,250.00 8,400.00 3,600 0
27-Apr-2023 8,325.00 8,400.00 8,200.00 8,400.00 5,700 0
26-Apr-2023 8,425.00 8,425.00 8,325.00 8,425.00 2,300 0
18-Apr-2023 8,300.00 8,425.00 8,300.00 8,425.00 2,500 0
17-Apr-2023 8,450.00 8,450.00 8,450.00 8,450.00 0 0
14-Apr-2023 8,450.00 8,450.00 8,450.00 8,450.00 0 0
13-Apr-2023 8,450.00 8,450.00 8,450.00 8,450.00 0 0
12-Apr-2023 8,400.00 8,450.00 8,400.00 8,450.00 1,300 0
11-Apr-2023 8,500.00 8,500.00 8,350.00 8,500.00 700 0
10-Apr-2023 8,350.00 8,500.00 8,300.00 8,500.00 1,900 0
06-Apr-2023 8,500.00 8,525.00 8,500.00 8,525.00 1,000 0
05-Apr-2023 8,550.00 8,550.00 8,550.00 8,550.00 1,200 0
04-Apr-2023 8,550.00 8,550.00 8,550.00 8,550.00 0 0
03-Apr-2023 8,450.00 8,550.00 8,450.00 8,550.00 5,300 0
31-Mar-2023 8,400.00 8,400.00 8,300.00 8,400.00 6,900 0
30-Mar-2023 8,375.00 8,450.00 8,375.00 8,450.00 1,700 0
29-Mar-2023 8,500.00 8,500.00 8,500.00 8,500.00 600 0
28-Mar-2023 8,500.00 8,500.00 8,400.00 8,500.00 1,200 0
27-Mar-2023 8,400.00 8,525.00 8,350.00 8,500.00 3,200 0
24-Mar-2023 8,550.00 8,550.00 8,550.00 8,550.00 0 0
21-Mar-2023 8,550.00 8,550.00 8,550.00 8,550.00 0 0
20-Mar-2023 8,550.00 8,550.00 8,550.00 8,550.00 500 0
17-Mar-2023 8,475.00 8,475.00 8,475.00 8,475.00 0 0