Skip to main content
logo
PT Supreme Cable Manufacturing & Commerce Tbk (IDX:SCCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,530.00
+100.00 (4.12%)
Oct 30, 2026, 4:00 PM WIB

IDX:SCCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,470.002,660.002,470.002,530.002,530.004.12%60,200
Oct 29, 20262,530.002,590.002,430.002,430.002,430.00-4.33%9,500
Oct 28, 20262,570.002,570.002,460.002,540.002,540.00-1.17%6,700
Oct 27, 20262,570.002,610.002,500.002,570.002,570.00-14,600
Oct 26, 20262,650.002,650.002,570.002,570.002,570.00-1.15%6,800
Oct 23, 20262,670.002,670.002,600.002,600.002,600.00-0.76%20,200
Oct 22, 20262,480.002,750.002,450.002,620.002,620.005.65%111,000
Oct 21, 20262,530.002,550.002,420.002,480.002,480.00-1.98%17,400
Oct 20, 20262,370.002,570.002,370.002,530.002,530.005.42%55,400
Oct 19, 20262,400.002,450.002,400.002,400.002,400.00-6.61%134,400
Oct 16, 20262,630.002,630.002,290.002,570.002,570.00-4.10%105,900
Oct 15, 20262,600.002,720.002,590.002,680.002,680.000.75%94,600
Oct 14, 20262,670.002,700.002,580.002,660.002,660.00-1.48%24,600
Oct 13, 20262,700.002,740.002,660.002,700.002,700.00-22,700
Oct 12, 20262,800.002,800.002,700.002,700.002,700.00-2.17%46,700
Oct 9, 20262,740.002,770.002,720.002,760.002,760.000.73%35,100
Oct 8, 20262,770.002,770.002,740.002,740.002,740.00-0.72%41,700
Oct 7, 20262,710.002,760.002,670.002,760.002,760.001.85%42,100
Oct 6, 20262,650.002,740.002,570.002,710.002,710.001.12%39,800
Oct 5, 20262,650.002,700.002,620.002,680.002,680.00-34,100
Oct 2, 20262,740.002,790.002,660.002,680.002,680.00-1.11%42,800
Oct 1, 20262,630.002,890.002,620.002,710.002,710.001.50%105,400
Sep 30, 20262,560.002,680.002,510.002,670.002,670.003.09%117,300
Sep 29, 20262,570.002,590.002,460.002,590.002,590.000.78%63,700
Sep 28, 20262,550.002,580.002,470.002,570.002,570.00-0.77%46,700
Sep 25, 20262,590.002,730.002,470.002,590.002,590.00-111,200
Sep 24, 20262,660.002,660.002,560.002,590.002,590.00-2.63%33,400
Sep 23, 20262,610.002,740.002,610.002,660.002,660.001.92%55,300
Sep 22, 20262,610.002,730.002,600.002,610.002,610.00-0.38%71,000
Sep 21, 20262,680.002,760.002,620.002,620.002,620.00-97,800
Sep 18, 20262,760.002,760.002,600.002,620.002,620.00-5.42%246,700
Sep 17, 20262,980.002,980.002,770.002,770.002,770.00-7.05%249,600
Sep 16, 20263,070.003,290.002,800.002,980.002,980.00-1.32%782,000
Sep 15, 20262,550.003,140.002,550.003,020.003,020.0017.51%3,450,100
Sep 14, 20262,520.002,640.002,520.002,570.002,570.001.98%61,900
Sep 11, 20262,560.002,560.002,450.002,520.002,520.00-1.95%21,800
Sep 10, 20262,640.002,640.002,520.002,570.002,570.00-2.65%83,300
Sep 9, 20262,530.002,680.002,520.002,640.002,640.005.18%198,400
Sep 8, 20262,590.002,600.002,500.002,510.002,510.00-3.46%53,700
Sep 7, 20262,570.002,630.002,510.002,600.002,600.001.17%102,400
Sep 4, 20262,420.002,730.002,400.002,570.002,570.006.20%197,800
Sep 3, 20262,370.002,420.002,370.002,420.002,420.002.11%20,400
Sep 2, 20262,350.002,390.002,340.002,370.002,370.000.85%82,200
Sep 1, 20262,370.002,370.002,340.002,350.002,350.00-36,200
Aug 31, 20262,340.002,370.002,330.002,350.002,350.000.43%125,000
Aug 28, 20262,370.002,370.002,330.002,340.002,340.00-12,500
Aug 27, 20262,380.002,380.002,320.002,340.002,340.00-0.85%26,200
Aug 26, 20262,350.002,380.002,340.002,360.002,360.000.43%33,900
Aug 24, 20262,340.002,350.002,310.002,350.002,350.000.43%3,200
Aug 21, 20262,370.002,370.002,340.002,340.002,340.00-1.27%14,100