Skip to main content
logo
PT Supreme Cable Manufacturing & Commerce Tbk (IDX:SCCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,360.00
-20.00 (-0.84%)
May 22, 2026, 4:00 PM WIB

IDX:SCCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,390.002,400.002,330.002,360.002,360.00-0.84%127,300
May 21, 20262,400.002,400.002,370.002,380.002,380.00-0.42%16,400
May 20, 20262,400.002,400.002,350.002,390.002,390.00-1.24%120,600
May 19, 20262,400.002,450.002,360.002,420.002,420.000.83%46,400
May 18, 20262,430.002,440.002,390.002,400.002,400.00-0.83%24,000
May 13, 20262,460.002,460.002,420.002,420.002,420.00-1.63%17,200
May 12, 20262,440.002,470.002,410.002,460.002,460.002.07%37,400
May 11, 20262,480.002,480.002,350.002,410.002,410.00-2.43%76,500
May 8, 20262,460.002,500.002,400.002,470.002,470.000.41%19,500
May 7, 20262,430.002,470.002,400.002,460.002,460.001.23%83,300
May 6, 20262,400.002,440.002,360.002,430.002,430.001.25%33,200
May 5, 20262,420.002,420.002,340.002,400.002,400.00-0.41%15,700
May 4, 20262,360.002,420.002,340.002,410.002,410.002.55%256,300
Apr 30, 20262,370.002,370.002,320.002,350.002,350.000.43%38,800
Apr 29, 20262,380.002,390.002,340.002,340.002,340.00-80,800
Apr 28, 20262,310.002,370.002,310.002,340.002,340.00-0.43%22,400
Apr 27, 20262,370.002,370.002,310.002,350.002,350.001.29%13,300
Apr 24, 20262,330.002,370.002,300.002,320.002,320.00-0.43%67,200
Apr 23, 20262,350.002,350.002,300.002,330.002,330.00-0.43%12,400
Apr 22, 20262,370.002,390.002,310.002,340.002,340.000.43%27,900
Apr 21, 20262,350.002,360.002,320.002,330.002,330.00-0.85%14,100
Apr 20, 20262,360.002,360.002,320.002,350.002,350.000.86%25,400
Apr 17, 20262,330.002,370.002,320.002,330.002,330.00-19,700
Apr 16, 20262,370.002,390.002,320.002,330.002,330.00-0.43%74,800
Apr 15, 20262,320.002,360.002,320.002,340.002,340.000.86%30,000
Apr 14, 20262,320.002,350.002,320.002,320.002,320.000.43%48,300
Apr 13, 20262,330.002,330.002,310.002,310.002,310.000.43%15,800
Apr 10, 20262,310.002,340.002,290.002,300.002,300.00-0.43%48,800
Apr 9, 20262,330.002,400.002,200.002,310.002,310.00-29,800
Apr 8, 20262,300.002,330.002,280.002,310.002,310.000.87%16,100
Apr 7, 20262,280.002,300.002,280.002,290.002,290.001.78%6,300
Apr 6, 20262,300.002,300.002,250.002,250.002,250.00-3.02%56,600
Apr 2, 20262,360.002,360.002,310.002,320.002,320.000.43%26,400
Apr 1, 20262,320.002,420.002,300.002,310.002,310.00-0.43%26,400
Mar 31, 20262,350.002,380.002,280.002,320.002,320.000.87%71,500
Mar 30, 20262,350.002,400.002,300.002,300.002,300.00-2.13%59,500
Mar 27, 20262,360.002,360.002,330.002,350.002,350.00-2.08%2,100
Mar 26, 20262,370.002,410.002,320.002,400.002,400.003.45%9,000
Mar 25, 20262,310.002,350.002,290.002,320.002,320.00-38,300
Mar 17, 20262,330.002,330.002,280.002,320.002,320.00-0.43%11,300
Mar 16, 20262,300.002,330.002,250.002,330.002,330.001.30%16,400
Mar 13, 20262,330.002,340.002,300.002,300.002,300.000.44%18,200
Mar 12, 20262,350.002,350.002,290.002,290.002,290.00-0.43%15,900
Mar 11, 20262,290.002,350.002,290.002,300.002,300.00-6,700
Mar 10, 20262,360.002,360.002,280.002,300.002,300.00-56,900
Mar 9, 20262,300.002,360.002,270.002,300.002,300.00-21,600
Mar 6, 20262,350.002,350.002,300.002,300.002,300.00-1.71%20,300
Mar 5, 20262,290.002,410.002,280.002,340.002,340.002.18%15,900
Mar 4, 20262,330.002,390.002,290.002,290.002,290.00-3.38%111,400
Mar 3, 20262,370.002,370.002,250.002,370.002,370.000.85%51,000