Skip to main content
logo
PT Supreme Cable Manufacturing & Commerce Tbk (IDX:SCCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,330.00
+30.00 (1.30%)
Jul 23, 2026, 3:41 PM WIB

IDX:SCCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20262,310.002,450.002,310.002,430.00-5.65%32,100
Jul 22, 20262,290.002,300.002,280.002,300.002,300.000.44%1,800
Jul 21, 20262,310.002,310.002,280.002,290.002,290.00-0.87%13,400
Jul 20, 20262,300.002,310.002,270.002,310.002,310.000.43%33,600
Jul 17, 20262,310.002,320.002,300.002,300.002,300.00-0.43%11,200
Jul 16, 20262,290.002,310.002,290.002,310.002,310.000.87%21,600
Jul 15, 20262,280.002,320.002,270.002,290.002,290.001.33%55,500
Jul 14, 20262,270.002,290.002,260.002,260.002,260.00-0.44%11,100
Jul 13, 20262,250.002,270.002,220.002,270.002,270.000.89%111,200
Jul 10, 20262,240.002,250.002,140.002,250.002,250.00-0.88%101,600
Jul 9, 20262,270.002,270.002,190.002,270.002,270.00-11,200
Jul 8, 20262,210.002,270.002,210.002,270.002,270.002.71%14,000
Jul 7, 20262,210.002,220.002,200.002,210.002,210.00-10,600
Jul 6, 20262,210.002,240.002,160.002,210.002,210.001.84%16,400
Jul 3, 20262,150.002,210.002,150.002,170.002,170.00-2,800
Jul 2, 20262,180.002,210.002,160.002,170.002,170.00-0.91%29,400
Jul 1, 20262,130.002,240.002,130.002,190.002,190.002.82%32,000
Jun 30, 20262,150.002,170.002,130.002,130.002,130.00-1.84%33,700
Jun 29, 20262,180.002,180.002,160.002,170.002,170.00-0.46%8,200
Jun 26, 20262,190.002,200.002,170.002,180.002,180.00-0.46%25,800
Jun 25, 20262,170.002,190.002,120.002,190.002,190.000.92%51,500
Jun 24, 20262,190.002,240.002,130.002,170.002,170.00-0.91%62,000
Jun 23, 20262,230.002,230.002,170.002,190.002,190.00-1.79%47,400
Jun 22, 20262,250.002,250.002,220.002,230.002,230.00-0.45%118,300
Jun 19, 20262,270.002,270.002,220.002,240.002,240.00-1.32%45,000
Jun 18, 20262,350.002,370.002,310.002,370.002,270.002.60%140,000
Jun 17, 20262,390.002,400.002,300.002,310.002,212.53-0.86%74,000
Jun 15, 20262,300.002,380.002,280.002,330.002,231.692.64%143,000
Jun 12, 20262,270.002,290.002,250.002,270.002,174.220.89%50,500
Jun 11, 20262,270.002,270.002,200.002,250.002,155.061.35%45,300
Jun 10, 20262,200.002,250.002,170.002,220.002,126.330.91%43,900
Jun 9, 20262,200.002,260.002,130.002,200.002,107.172.33%22,200
Jun 8, 20262,250.002,250.002,140.002,150.002,059.28-4.87%115,700
Jun 5, 20262,370.002,400.002,250.002,260.002,164.64-3.00%40,200
Jun 4, 20262,330.002,330.002,260.002,330.002,231.69-41,200
Jun 3, 20262,400.002,400.002,310.002,330.002,231.69-2.51%12,800
Jun 2, 20262,400.002,400.002,330.002,390.002,289.16-0.42%7,600
May 29, 20262,390.002,400.002,350.002,400.002,298.730.42%17,400
May 26, 20262,370.002,390.002,330.002,390.002,289.16-0.42%12,500
May 25, 20262,360.002,400.002,360.002,400.002,298.731.69%7,900
May 22, 20262,390.002,400.002,330.002,360.002,260.42-0.84%127,300
May 21, 20262,400.002,400.002,370.002,380.002,279.58-0.42%16,400
May 20, 20262,400.002,400.002,350.002,390.002,289.16-1.24%120,600
May 19, 20262,400.002,450.002,360.002,420.002,317.890.83%46,400
May 18, 20262,430.002,440.002,390.002,400.002,298.73-0.83%24,000
May 13, 20262,460.002,460.002,420.002,420.002,317.89-1.63%17,200
May 12, 20262,440.002,470.002,410.002,460.002,356.202.07%37,400
May 11, 20262,480.002,480.002,350.002,410.002,308.31-2.43%76,500
May 8, 20262,460.002,500.002,400.002,470.002,365.780.41%19,500
May 7, 20262,430.002,470.002,400.002,460.002,356.201.23%83,300