Skip to main content
logo
PT Supreme Cable Manufacturing & Commerce Tbk (IDX:SCCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,300.00
-50.00 (-2.13%)
Aug 29, 2025, 9:50 AM WIB

IDX:SCCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,310.002,380.002,290.002,350.002,350.002.17%120,000
Aug 27, 20252,320.002,320.002,280.002,300.002,300.000.88%45,300
Aug 26, 20252,330.002,360.002,280.002,280.002,280.00-2.15%58,200
Aug 25, 20252,300.002,400.002,300.002,330.002,330.000.87%142,200
Aug 22, 20252,250.002,310.002,240.002,310.002,310.001.76%146,600
Aug 21, 20252,230.002,280.002,220.002,270.002,270.002.25%63,200
Aug 20, 20252,290.002,310.002,220.002,220.002,220.00-2.63%103,800
Aug 19, 20252,230.002,290.002,220.002,280.002,280.002.24%63,500
Aug 15, 20252,290.002,300.002,200.002,230.002,230.00-2.62%36,100
Aug 14, 20252,280.002,340.002,250.002,290.002,290.00-58,100
Aug 13, 20252,260.002,320.002,250.002,290.002,290.000.44%102,000
Aug 12, 20252,240.002,290.002,240.002,280.002,280.001.79%70,900
Aug 11, 20252,300.002,320.002,240.002,240.002,240.00-2.61%166,400
Aug 8, 20252,370.002,380.002,260.002,300.002,300.00-1.71%132,400
Aug 7, 20252,430.002,430.002,320.002,340.002,340.00-3.70%65,800
Aug 6, 20252,300.002,450.002,280.002,430.002,430.003.85%238,900
Aug 5, 20252,470.002,480.002,250.002,340.002,340.00-5.26%273,700
Aug 4, 20252,500.002,860.002,410.002,470.002,470.007.86%974,200
Aug 1, 20252,170.002,300.002,150.002,290.002,290.005.53%283,000
Jul 31, 20252,190.002,190.002,150.002,170.002,170.00-0.91%42,800
Jul 30, 20252,180.002,210.002,150.002,190.002,190.00-66,000
Jul 29, 20252,190.002,210.002,170.002,190.002,190.00-51,000
Jul 28, 20252,190.002,200.002,160.002,190.002,190.001.39%46,000
Jul 25, 20252,200.002,200.002,150.002,160.002,160.00-43,600
Jul 24, 20252,200.002,200.002,150.002,160.002,160.00-1.37%21,000
Jul 23, 20252,210.002,210.002,160.002,190.002,190.00-0.90%19,300
Jul 22, 20252,190.002,220.002,170.002,210.002,210.000.91%42,700
Jul 21, 20252,170.002,200.002,150.002,190.002,190.00-15,500
Jul 18, 20252,150.002,240.002,150.002,190.002,190.00-25,400
Jul 17, 20252,170.002,200.002,150.002,190.002,190.00-32,100
Jul 16, 20252,180.002,190.002,100.002,190.002,190.001.39%27,500
Jul 15, 20252,090.002,250.002,090.002,160.002,160.003.35%65,000
Jul 14, 20252,120.002,140.002,090.002,090.002,090.00-1.42%24,100
Jul 11, 20252,120.002,120.002,070.002,120.002,120.00-30,800
Jul 10, 20252,180.002,180.002,040.002,120.002,120.00-1.40%85,000
Jul 9, 20252,060.002,380.002,050.002,150.002,150.004.37%89,900
Jul 8, 20252,060.002,060.002,050.002,060.002,060.00-4,100
Jul 7, 20252,050.002,060.002,050.002,060.002,060.00-3,900
Jul 4, 20252,050.002,070.002,050.002,060.002,060.00-0.96%4,900
Jul 3, 20252,060.002,080.002,040.002,080.002,080.000.97%9,900
Jul 2, 20252,080.002,080.002,050.002,060.002,060.00-0.96%6,300
Jul 1, 20252,030.002,080.002,030.002,080.002,080.001.96%14,400
Jun 30, 20252,060.002,060.002,020.002,040.002,040.00-0.97%14,400
Jun 26, 20252,020.002,100.002,020.002,060.002,060.000.49%7,600
Jun 25, 20252,040.002,090.002,020.002,050.002,050.00-0.49%4,900
Jun 24, 20252,100.002,100.002,020.002,060.002,060.000.49%21,500
Jun 23, 20252,060.002,060.002,010.002,050.002,050.00-2.38%49,400
Jun 20, 20252,120.002,120.002,070.002,100.002,100.00-0.47%48,000
Jun 19, 20252,200.002,200.002,080.002,110.002,110.00-7.86%158,400
Jun 18, 20252,250.002,290.002,200.002,290.002,190.001.78%165,900