Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Supreme Cable Manufacturing & Commerce Tbk (SCCO.JK)

2,170.00
+10.00
+(0.46%)
As of 10:52:43 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 6, 20252,150.002,190.002,130.002,170.002,170.0020,100
May 5, 20252,180.002,190.002,140.002,160.002,160.0026,200
May 2, 20252,160.002,200.002,110.002,180.002,180.0042,500
Apr 30, 20252,080.002,190.002,080.002,160.002,160.0081,900
Apr 29, 20252,020.002,050.002,020.002,030.002,030.0029,100
Apr 28, 20252,000.002,020.001,960.002,020.002,020.005,100
Apr 25, 20252,000.002,000.001,965.002,000.002,000.0013,800
Apr 24, 20251,965.002,020.001,965.002,000.002,000.007,000
Apr 23, 20251,980.002,000.001,975.001,995.001,995.004,400
Apr 22, 20251,960.002,010.001,960.001,985.001,985.0033,200
Apr 21, 20252,020.002,020.001,900.001,970.001,970.0055,100
Apr 17, 20251,980.002,020.001,980.002,020.002,020.0014,900
Apr 16, 20251,965.002,000.001,960.001,970.001,970.0014,000
Apr 15, 20251,960.002,020.001,945.001,955.001,955.0013,800
Apr 14, 20251,955.001,955.001,940.001,955.001,955.0019,000
Apr 11, 20251,930.001,940.001,910.001,940.001,940.0013,100
Apr 10, 20251,930.001,940.001,900.001,930.001,930.0025,400
Apr 9, 20251,920.001,950.001,870.001,900.001,900.0037,100
Apr 8, 20251,965.001,965.001,880.001,920.001,920.0042,700
Mar 27, 20252,030.002,050.002,020.002,050.002,050.006,700
Mar 26, 20252,020.002,040.001,990.002,040.002,040.009,000
Mar 25, 20252,000.002,030.001,975.002,020.002,020.009,500
Mar 24, 20252,010.002,010.001,980.002,000.002,000.0011,700
Mar 21, 20251,990.002,010.001,975.002,010.002,010.0022,200
Mar 20, 20252,020.002,040.001,965.001,990.001,990.0023,300
Mar 19, 20252,030.002,030.002,000.002,030.002,030.001,700
Mar 18, 20252,030.002,030.001,985.002,000.002,000.0018,900
Mar 17, 20252,030.002,030.002,010.002,020.002,020.003,300
Mar 14, 20252,010.002,020.002,000.002,020.002,020.005,700
Mar 13, 20252,030.002,030.002,020.002,030.002,030.003,700
Mar 12, 20252,010.002,020.002,010.002,010.002,010.0015,900
Mar 11, 20252,010.002,030.002,010.002,010.002,010.0017,400
Mar 10, 20252,030.002,030.002,010.002,030.002,030.007,400
Mar 7, 20252,020.002,020.002,000.002,020.002,020.0023,100
Mar 6, 20251,995.002,050.001,995.002,020.002,020.0024,500
Mar 5, 20252,030.002,030.001,975.001,980.001,980.0047,400
Mar 4, 20252,120.002,120.001,970.001,990.001,990.0080,000
Mar 3, 20252,100.002,100.001,975.002,020.002,020.0046,200
Feb 28, 20252,060.002,110.002,030.002,040.002,040.0017,900
Feb 27, 20252,060.002,070.002,060.002,060.002,060.001,300
Feb 26, 20252,060.002,130.002,060.002,060.002,060.0037,100
Feb 25, 20252,080.002,130.002,070.002,130.002,130.004,200
Feb 24, 20252,140.002,160.002,080.002,080.002,080.009,700
Feb 21, 20252,190.002,190.002,110.002,130.002,130.0015,400
Feb 20, 20252,200.002,200.002,120.002,190.002,190.0011,600
Feb 19, 20252,230.002,230.002,110.002,120.002,120.0017,200
Feb 18, 20252,050.002,380.002,050.002,230.002,230.00104,100
Feb 17, 20252,050.002,090.002,040.002,050.002,050.006,100
Feb 14, 20252,110.002,110.002,050.002,050.002,050.003,800
Feb 13, 20252,040.002,110.002,010.002,090.002,090.0020,500
Feb 12, 20252,090.002,090.002,040.002,040.002,040.002,000
Feb 11, 20252,080.002,080.002,020.002,070.002,070.0035,400
Feb 10, 20252,100.002,100.002,080.002,090.002,090.004,300
Feb 7, 20252,050.002,090.002,050.002,080.002,080.002,600
Feb 6, 20252,090.002,100.002,080.002,080.002,080.0010,200
Feb 5, 20252,110.002,110.002,090.002,090.002,090.009,800
Feb 4, 20252,080.002,110.002,080.002,100.002,100.0017,000
Feb 3, 20252,090.002,100.002,080.002,080.002,080.0017,000
Jan 31, 20252,100.002,100.002,090.002,100.002,100.005,200
Jan 30, 20252,110.002,110.002,090.002,090.002,090.0034,100
Jan 24, 20252,100.002,110.002,090.002,110.002,110.0010,600
Jan 23, 20252,100.002,110.002,080.002,080.002,080.0022,800
Jan 22, 20252,110.002,110.002,080.002,100.002,100.003,500
Jan 21, 20252,080.002,110.002,080.002,080.002,080.0030,000
Jan 20, 20252,100.002,120.002,080.002,110.002,110.0045,800
Jan 17, 20252,120.002,130.002,090.002,120.002,120.006,200
Jan 16, 20252,090.002,130.002,080.002,120.002,120.005,500
Jan 15, 20252,090.002,100.002,090.002,090.002,090.003,600
Jan 14, 20252,060.002,120.002,050.002,090.002,090.0018,900
Jan 13, 20252,080.002,100.002,060.002,060.002,060.0015,900
Jan 10, 20252,100.002,120.002,060.002,100.002,100.0018,700
Jan 9, 20252,100.002,110.002,070.002,100.002,100.002,400
Jan 8, 20252,090.002,090.002,050.002,090.002,090.005,500
Jan 7, 20252,050.002,140.002,050.002,080.002,080.006,100
Jan 6, 20252,100.002,130.002,050.002,050.002,050.0027,300
Jan 3, 20252,110.002,130.002,110.002,130.002,130.003,000
Jan 2, 20252,160.002,160.002,100.002,120.002,120.007,200
Dec 30, 20242,080.002,170.002,040.002,170.002,170.0014,200
Dec 27, 20242,120.002,130.002,080.002,080.002,080.001,500
Dec 24, 20242,130.002,150.002,120.002,120.002,120.004,200
Dec 23, 20242,110.002,150.002,100.002,120.002,120.004,200
Dec 20, 20242,040.002,080.002,020.002,060.002,060.0045,300
Dec 19, 20242,090.002,120.002,030.002,040.002,040.0023,000
Dec 18, 20242,110.002,110.002,060.002,090.002,090.003,000
Dec 17, 20242,160.002,160.002,100.002,110.002,110.003,600
Dec 16, 20242,170.002,170.002,120.002,130.002,130.002,100
Dec 13, 20242,140.002,170.002,130.002,170.002,170.0011,000
Dec 12, 20242,190.002,200.002,120.002,180.002,180.009,300
Dec 11, 20242,160.002,200.002,140.002,190.002,190.0028,100
Dec 10, 20242,200.002,200.002,060.002,180.002,180.0028,900
Dec 9, 20242,200.002,200.002,170.002,190.002,190.006,400
Dec 6, 20242,180.002,180.002,170.002,180.002,180.006,600
Dec 5, 20242,150.002,190.002,150.002,180.002,180.0011,400
Dec 4, 20242,150.002,180.002,140.002,150.002,150.0015,200
Dec 3, 20242,120.002,200.002,000.002,150.002,150.0036,300
Dec 2, 20242,140.002,160.002,050.002,120.002,120.0078,400
Nov 29, 20242,150.002,160.002,140.002,140.002,140.0021,100
Nov 28, 20242,170.002,200.002,130.002,150.002,150.0016,600
Nov 26, 20242,240.002,250.002,130.002,170.002,170.0060,900
Nov 25, 20242,190.002,220.002,180.002,210.002,210.0059,500
Nov 22, 20242,210.002,210.002,190.002,190.002,190.0020,700
Nov 21, 20242,220.002,220.002,180.002,200.002,200.0034,300
Nov 20, 20242,220.002,230.002,200.002,220.002,220.0020,000
Nov 19, 20242,200.002,240.002,180.002,210.002,210.0016,000
Nov 18, 20242,240.002,250.002,200.002,240.002,240.0012,000
Nov 15, 20242,240.002,240.002,210.002,240.002,240.0023,400
Nov 14, 20242,210.002,250.002,210.002,240.002,240.008,100
Nov 13, 20242,240.002,270.002,220.002,220.002,220.0018,300
Nov 12, 20242,300.002,300.002,220.002,240.002,240.0089,400
Nov 11, 20242,260.002,310.002,240.002,270.002,270.0091,700
Nov 8, 20242,300.002,300.002,260.002,280.002,280.0053,900
Nov 7, 20242,290.002,320.002,250.002,300.002,300.00115,700
Nov 6, 20242,270.002,350.002,250.002,270.002,270.0090,400
Nov 5, 20242,300.002,310.002,250.002,270.002,270.0032,500
Nov 4, 20242,310.002,320.002,240.002,270.002,270.0071,200
Nov 1, 20242,280.002,350.002,280.002,300.002,300.00105,800
Oct 31, 20242,260.002,380.002,250.002,280.002,280.0086,300
Oct 30, 20242,210.002,380.002,170.002,270.002,270.00222,200
Oct 29, 20242,200.002,210.002,170.002,200.002,200.0064,300
Oct 28, 20242,210.002,210.002,150.002,170.002,170.0073,600
Oct 25, 20242,200.002,210.002,200.002,210.002,210.0032,800
Oct 24, 20242,220.002,230.002,190.002,220.002,220.0020,800
Oct 23, 20242,210.002,230.002,180.002,220.002,220.0040,900
Oct 22, 20242,220.002,220.002,210.002,220.002,220.003,100
Oct 21, 20242,230.002,240.002,190.002,220.002,220.008,500
Oct 18, 20242,230.002,270.002,190.002,230.002,230.0087,600
Oct 17, 20242,220.002,230.002,220.002,230.002,230.001,000
Oct 16, 20242,230.002,230.002,200.002,230.002,230.008,600
Oct 15, 20242,200.002,240.002,200.002,220.002,220.009,500
Oct 14, 20242,220.002,220.002,200.002,200.002,200.0010,900
Oct 11, 20242,230.002,250.002,220.002,230.002,230.0017,000
Oct 10, 20242,230.002,230.002,200.002,230.002,230.0015,300
Oct 9, 20242,200.002,230.002,200.002,230.002,230.0017,600
Oct 8, 20242,220.002,220.002,190.002,210.002,210.0010,000
Oct 7, 20242,210.002,240.002,150.002,210.002,210.0020,600
Oct 4, 20242,190.002,230.002,180.002,230.002,230.002,300
Oct 3, 20242,220.002,220.002,180.002,220.002,220.008,000
Oct 2, 20242,220.002,220.002,180.002,220.002,220.0015,100
Oct 1, 20242,160.002,220.002,160.002,220.002,220.0010,200
Sep 30, 20242,220.002,240.002,200.002,220.002,220.0021,500
Sep 27, 20242,220.002,250.002,190.002,220.002,220.0016,600
Sep 26, 20242,190.002,230.002,190.002,200.002,200.0015,200
Sep 25, 20242,250.002,250.002,180.002,230.002,230.0047,800
Sep 24, 20242,250.002,270.002,200.002,250.002,250.007,800
Sep 23, 20242,200.002,290.002,200.002,250.002,250.00113,000
Sep 20, 20242,210.002,250.002,200.002,210.002,210.0037,300
Sep 19, 20242,200.002,210.002,190.002,210.002,210.0028,200
Sep 18, 20242,200.002,220.002,170.002,190.002,190.0020,300
Sep 17, 20242,200.002,230.002,170.002,220.002,220.0029,200
Sep 13, 20242,190.002,200.002,180.002,200.002,200.008,700
Sep 12, 20242,170.002,200.002,160.002,200.002,200.0046,100
Sep 11, 20242,190.002,220.002,180.002,200.002,200.0047,600
Sep 10, 20242,190.002,240.002,170.002,190.002,190.0021,100
Sep 9, 20242,180.002,240.002,160.002,170.002,170.0054,000
Sep 6, 20242,180.002,180.002,170.002,180.002,180.007,600
Sep 5, 20242,180.002,250.002,160.002,160.002,160.0016,400
Sep 4, 20242,190.002,190.002,160.002,160.002,160.0012,100
Sep 3, 20242,200.002,250.002,180.002,190.002,190.0020,700
Sep 2, 20242,180.002,250.002,150.002,200.002,200.00167,600
Aug 30, 20242,180.002,190.002,170.002,180.002,180.009,400
Aug 29, 20242,180.002,220.002,150.002,160.002,160.0028,400
Aug 28, 20242,200.002,240.002,170.002,180.002,180.0029,500
Aug 27, 20242,170.002,220.002,170.002,200.002,200.0015,400
Aug 26, 20242,180.002,190.002,160.002,190.002,190.0014,900
Aug 23, 20242,230.002,230.002,120.002,180.002,180.0010,500
Aug 22, 20242,170.002,180.002,170.002,170.002,170.0023,800
Aug 21, 20242,180.002,240.002,150.002,180.002,180.0018,000
Aug 20, 20242,170.002,170.002,130.002,160.002,160.0014,300
Aug 19, 20242,190.002,200.002,160.002,170.002,170.008,800
Aug 16, 20242,200.002,200.002,160.002,190.002,190.0016,500
Aug 15, 20242,220.002,220.002,150.002,170.002,170.0010,900
Aug 14, 20242,120.002,290.002,120.002,220.002,220.0021,100
Aug 13, 20242,150.002,150.002,100.002,140.002,140.0040,000
Aug 12, 20242,140.002,140.002,090.002,140.002,140.0016,300
Aug 9, 20242,110.002,170.002,110.002,140.002,140.0027,300
Aug 8, 20242,140.002,320.002,100.002,150.002,150.0064,200
Aug 7, 20242,120.002,180.002,080.002,090.002,090.0014,600
Aug 6, 20242,090.002,130.002,040.002,060.002,060.0049,000
Aug 5, 20242,150.002,240.002,050.002,060.002,060.0032,600
Aug 2, 20242,200.002,200.002,130.002,130.002,130.0019,900
Aug 1, 20242,220.002,220.002,130.002,150.002,150.0022,800
Jul 31, 20242,240.002,250.002,190.002,190.002,190.0078,700
Jul 30, 20242,090.002,250.002,090.002,230.002,230.00208,400
Jul 29, 20242,120.002,140.002,090.002,110.002,110.004,400
Jul 26, 20242,100.002,160.002,080.002,080.002,080.0042,500
Jul 25, 20242,190.002,210.002,100.002,200.002,200.0075,800
Jul 24, 20242,100.002,210.002,070.002,210.002,210.0076,800
Jul 23, 20242,080.002,150.002,060.002,130.002,130.0074,400
Jul 22, 20242,100.002,100.002,070.002,070.002,070.0036,800
Jul 19, 20242,070.002,100.002,070.002,080.002,080.0031,400
Jul 18, 20242,090.002,140.002,060.002,070.002,070.0028,700
Jul 17, 20242,140.002,140.002,090.002,090.002,090.0013,000
Jul 16, 20242,110.002,110.002,090.002,110.002,110.0016,300
Jul 15, 20242,140.002,140.002,100.002,110.002,110.0010,500
Jul 12, 20242,180.002,180.002,100.002,120.002,120.0014,200
Jul 11, 20242,100.002,180.002,040.002,180.002,180.0068,600
Jul 10, 20242,100.002,190.002,100.002,140.002,140.0023,500
Jul 9, 20242,050.002,200.002,050.002,100.002,100.00160,700
Jul 8, 20242,040.002,070.002,020.002,050.002,050.006,300
Jul 5, 20242,040.002,120.002,000.002,040.002,040.0076,400
Jul 4, 20241,990.002,020.001,990.002,000.002,000.0014,100
Jul 3, 20241,990.002,020.001,990.002,000.002,000.0019,200
Jul 2, 20241,995.002,010.001,990.001,995.001,995.0061,000
Jul 1, 20241,980.001,995.001,980.001,995.001,995.0054,300
Jun 28, 20241,970.002,040.001,970.001,980.001,980.0048,500
Jun 27, 20241,945.002,040.001,945.001,960.001,960.0021,700
Jun 26, 20241,940.001,960.001,930.001,950.001,950.0028,200
Jun 25, 20241,980.001,995.001,915.001,930.001,930.0074,200
Jun 24, 2024 75 Dividend
Jun 24, 20242,000.002,050.001,940.001,970.001,970.00204,100
Jun 21, 20242,050.002,080.002,010.002,050.001,975.0072,300
Jun 20, 20242,020.002,050.002,000.002,050.001,975.0087,300
Jun 19, 20242,100.002,100.001,990.002,000.001,926.83172,400
Jun 14, 20242,100.002,180.002,090.002,090.002,013.5455,700
Jun 13, 20242,140.002,150.002,070.002,110.002,032.8011,700
Jun 12, 20242,100.002,130.002,090.002,110.002,032.80178,400
Jun 11, 20242,090.002,110.002,090.002,100.002,023.1710,500
Jun 10, 20242,130.002,130.002,050.002,120.002,042.4431,500
Jun 7, 20242,140.002,140.002,090.002,090.002,013.5412,600
Jun 6, 20242,120.002,120.002,090.002,090.002,013.5410,800
Jun 5, 20242,090.002,120.002,090.002,120.002,042.447,100
Jun 4, 20242,110.002,150.002,050.002,090.002,013.5422,200
Jun 3, 20242,200.002,200.002,030.002,050.001,975.0055,400
May 31, 20242,110.002,200.002,100.002,100.002,023.1715,800
May 30, 20242,160.002,160.002,110.002,110.002,032.8010,600
May 29, 20242,140.002,160.002,120.002,150.002,071.3414,400
May 28, 20242,150.002,200.002,140.002,150.002,071.347,500
May 27, 20242,200.002,200.002,140.002,170.002,090.6112,600
May 22, 20242,180.002,180.002,140.002,160.002,080.9822,200
May 21, 20242,120.002,190.002,110.002,180.002,100.248,100
May 20, 20242,110.002,200.002,090.002,110.002,032.8021,600
May 17, 20242,150.002,170.002,090.002,120.002,042.4410,300
May 16, 20242,130.002,170.002,100.002,120.002,042.445,700
May 15, 20242,170.002,190.002,100.002,130.002,052.0723,900
May 14, 20242,150.002,300.002,060.002,170.002,090.6116,700
May 13, 20242,160.002,190.002,150.002,150.002,071.3413,600
May 8, 20242,200.002,200.002,160.002,160.002,080.9830,500
May 7, 20242,180.002,200.002,150.002,170.002,090.613,300
May 6, 20242,200.002,210.002,160.002,170.002,090.619,000