Skip to main content
logo
PT Supreme Cable Manufacturing & Commerce Tbk (IDX:SCCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,330.00
+10.00 (0.43%)
Aug 12, 2026, 3:30 PM WIB

IDX:SCCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20262,320.002,340.002,320.002,330.00-0.43%21,200
Aug 11, 20262,310.002,320.002,300.002,320.002,320.000.87%13,300
Aug 10, 20262,330.002,330.002,300.002,300.002,300.00-27,500
Aug 7, 20262,290.002,330.002,280.002,300.002,300.000.44%170,000
Aug 6, 20262,330.002,330.002,290.002,290.002,290.00-0.43%6,100
Aug 5, 20262,300.002,330.002,300.002,300.002,300.00-40,000
Aug 4, 20262,300.002,320.002,290.002,300.002,300.00-7,700
Aug 3, 20262,310.002,340.002,290.002,300.002,300.00-0.43%20,600
Jul 31, 20262,300.002,320.002,260.002,310.002,310.001.76%42,600
Jul 30, 20262,290.002,310.002,270.002,270.002,270.00-0.87%3,000
Jul 29, 20262,280.002,290.002,260.002,290.002,290.00-22,700
Jul 28, 20262,290.002,320.002,290.002,290.002,290.000.44%8,800
Jul 27, 20262,340.002,340.002,270.002,280.002,280.00-0.44%5,500
Jul 24, 20262,330.002,330.002,230.002,290.002,290.00-1.72%12,200
Jul 23, 20262,310.002,450.002,310.002,330.002,330.001.30%64,700
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