Price History - SCCO

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