Skip to main content
logo
PT Supreme Cable Manufacturing & Commerce Tbk (IDX:SCCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,350.00
-120.00 (-4.86%)
Aug 5, 2025, 3:47 PM WIB

IDX:SCCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252,470.002,480.002,250.002,350.002,350.00-4.86%187,300
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
Jun 17, 20252,270.002,280.002,240.002,250.002,151.75-0.88%82,000
Jun 16, 20252,210.002,270.002,210.002,270.002,170.872.71%63,600
Jun 13, 20252,210.002,220.002,170.002,210.002,113.490.45%98,100
Jun 12, 20252,190.002,210.002,180.002,200.002,103.930.46%36,300
Jun 11, 20252,200.002,220.002,180.002,190.002,094.37-16,400
Jun 10, 20252,190.002,200.002,170.002,190.002,094.370.46%42,000
Jun 5, 20252,190.002,190.002,150.002,180.002,084.80-0.46%38,200
Jun 4, 20252,170.002,370.002,130.002,190.002,094.371.39%272,600
Jun 3, 20252,150.002,160.002,120.002,160.002,065.68-49,600
Jun 2, 20252,160.002,180.002,130.002,160.002,065.680.47%53,300
May 28, 20252,150.002,160.002,120.002,150.002,056.11-10,600
May 27, 20252,150.002,150.002,150.002,150.002,056.110.47%16,000
May 26, 20252,130.002,150.002,120.002,140.002,046.55-0.47%62,400
May 23, 20252,140.002,160.002,120.002,150.002,056.110.94%46,700
May 22, 20252,130.002,150.002,100.002,130.002,036.99-0.47%55,900
May 21, 20252,140.002,150.002,120.002,140.002,046.55-8,000