Skip to main content
logo
PT Supreme Cable Manufacturing & Commerce Tbk (IDX:SCCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,630.00
+10.00 (0.38%)
Sep 22, 2026, 3:30 PM WIB

IDX:SCCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,610.002,730.002,600.002,600.00--0.76%59,400
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
Aug 20, 20262,350.002,380.002,310.002,370.002,370.002.60%35,200
Aug 19, 20262,330.002,340.002,310.002,310.002,310.00-1.28%17,600
Aug 18, 20262,340.002,340.002,320.002,340.002,340.001.30%13,200
Aug 14, 20262,310.002,310.002,310.002,310.002,310.00-2,000
Aug 13, 20262,330.002,330.002,300.002,310.002,310.00-0.86%2,900
Aug 12, 20262,320.002,340.002,320.002,330.002,330.000.43%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