Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Supreme Cable Manufacturing & Commerce Tbk (SCCO) Historical Prices

ID:SCCO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,560.002,600.002,550.002,580.002,580.000.00%9,0000.07
Nov 10, 20262,560.002,670.002,560.002,580.002,580.00+0.78%33,3000.27
Nov 09, 20262,560.002,610.002,560.002,570.002,570.00+0.39%26,1000.21
Nov 06, 20262,580.002,590.002,520.002,560.002,560.00+2.40%15,6000.13
Nov 05, 20262,570.002,630.002,500.002,500.002,500.00+0.40%55,8000.45
Nov 04, 20262,500.002,570.002,450.002,490.002,490.000.00%55,5000.45
Nov 03, 20262,620.002,620.002,490.002,490.002,490.00-3.11%23,6000.19
Nov 02, 20262,530.002,600.002,500.002,570.002,570.00+1.58%48,7000.39
Oct 30, 20262,470.002,660.002,470.002,530.002,530.00+4.12%60,2000.49
Oct 29, 20262,530.002,590.002,430.002,430.002,430.00-4.33%9,5000.08
Oct 28, 20262,570.002,570.002,460.002,540.002,540.00-1.17%6,7000.05
Oct 27, 20262,570.002,610.002,500.002,570.002,570.000.00%14,6000.12
Oct 26, 20262,650.002,650.002,570.002,570.002,570.00-1.15%6,8000.05
Oct 23, 20262,670.002,670.002,600.002,600.002,600.00-0.76%20,2000.16
Oct 22, 20262,480.002,750.002,450.002,620.002,620.00+5.65%111,0000.91
Oct 21, 20262,530.002,550.002,420.002,480.002,480.00-1.98%17,4000.14
Oct 20, 20262,370.002,570.002,370.002,530.002,530.00+5.42%55,4000.45
Oct 19, 20262,400.002,450.002,400.002,400.002,400.00-6.61%134,4001.12
Oct 16, 20262,630.002,630.002,290.002,570.002,570.00-4.10%105,9000.89
Oct 15, 20262,600.002,720.002,590.002,680.002,680.00+0.75%94,7000.80
Oct 14, 20262,670.002,700.002,580.002,660.002,660.00-1.48%24,6000.21
Oct 13, 20262,700.002,740.002,660.002,700.002,700.000.00%22,7000.19
Oct 12, 20262,800.002,800.002,700.002,700.002,700.00-2.17%46,7000.40
Oct 09, 20262,740.002,770.002,720.002,760.002,760.00+0.73%35,1000.30
Oct 08, 20262,770.002,770.002,740.002,740.002,740.00-0.72%41,8000.35
Oct 07, 20262,710.002,760.002,670.002,760.002,760.00+1.85%42,1000.35
Oct 06, 20262,650.002,740.002,570.002,710.002,710.00+1.12%39,8000.33
Oct 05, 20262,650.002,700.002,620.002,680.002,680.000.00%34,1000.29
Oct 02, 20262,740.002,790.002,660.002,680.002,680.00-1.11%42,8000.36
Oct 01, 20262,630.002,890.002,620.002,710.002,710.00+1.50%105,4000.90
Sep 30, 20262,560.002,680.002,510.002,670.002,670.00+3.09%117,3001.02
Sep 29, 20262,570.002,590.002,460.002,590.002,590.00+0.78%63,7000.56
Sep 28, 20262,550.002,580.002,470.002,570.002,570.00-0.77%46,7000.41
Sep 25, 20262,590.002,730.002,470.002,590.002,590.000.00%111,2000.99
Sep 24, 20262,660.002,660.002,560.002,590.002,590.00-2.63%33,4000.30
Sep 23, 20262,610.002,740.002,610.002,660.002,660.00+1.92%55,3000.49
Sep 22, 20262,610.002,730.002,600.002,610.002,610.00-0.38%71,0000.64
Sep 21, 20262,680.002,760.002,620.002,620.002,620.000.00%97,8000.88
Sep 18, 20262,760.002,760.002,600.002,620.002,620.00-5.42%246,7002.29
Sep 17, 20262,980.002,980.002,770.002,770.002,770.00-7.05%249,6002.36
Sep 16, 20263,070.003,290.002,800.002,980.002,980.00-1.32%782,0008.31
Sep 15, 20262,550.003,140.002,550.003,020.003,020.00+17.51%3,450,10082.98
Sep 14, 20262,520.002,640.002,520.002,570.002,570.00+1.98%61,9001.48
Sep 11, 20262,560.002,560.002,450.002,520.002,520.00-1.95%21,8000.53
Sep 10, 20262,640.002,640.002,520.002,570.002,570.00-2.65%83,3001.97
Sep 09, 20262,530.002,680.002,520.002,640.002,640.00+5.18%198,4004.96
Sep 08, 20262,590.002,600.002,500.002,510.002,510.00-3.46%53,7001.35
Sep 07, 20262,570.002,630.002,510.002,600.002,600.00+1.17%102,4002.63
Sep 04, 20262,420.002,730.002,400.002,570.002,570.00+6.20%197,8005.47
Sep 03, 20262,370.002,420.002,370.002,420.002,420.00+2.11%20,4000.54