See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← SCCO.JK stock page

Supreme Cable Manufacturing Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-082,460.002,500.002,400.002,470.002,365.7819,500
2026-05-072,430.002,470.002,400.002,460.002,356.2083,300
2026-05-062,400.002,440.002,360.002,430.002,327.4733,200
2026-05-052,420.002,420.002,340.002,400.002,298.7315,700
2026-05-042,360.002,420.002,340.002,410.002,308.31256,300
2026-05-012,350.002,350.002,350.002,350.002,250.840
2026-04-302,370.002,370.002,320.002,350.002,250.8438,800
2026-04-292,380.002,390.002,340.002,340.002,241.2780,800
2026-04-282,310.002,370.002,310.002,340.002,241.2722,400
2026-04-272,370.002,370.002,310.002,350.002,250.8413,300
2026-04-242,330.002,370.002,300.002,320.002,222.1167,200
2026-04-232,350.002,350.002,300.002,330.002,231.6912,400
2026-04-222,370.002,390.002,310.002,340.002,241.2727,900
2026-04-212,350.002,360.002,320.002,330.002,231.6914,100
2026-04-202,360.002,360.002,320.002,350.002,250.8425,400
2026-04-172,330.002,370.002,320.002,330.002,231.6919,700
2026-04-162,370.002,390.002,320.002,330.002,231.6974,800
2026-04-152,320.002,360.002,320.002,340.002,241.2730,000
2026-04-142,320.002,350.002,320.002,320.002,222.1148,300
2026-04-132,330.002,330.002,310.002,310.002,212.5315,800
2026-04-102,310.002,340.002,290.002,300.002,202.9548,800
2026-04-092,330.002,400.002,200.002,310.002,212.5329,800
2026-04-082,300.002,330.002,280.002,310.002,212.5316,100
2026-04-072,280.002,300.002,280.002,290.002,193.386,300
2026-04-062,300.002,300.002,250.002,250.002,155.0656,600
2026-04-022,360.002,360.002,310.002,320.002,222.1126,400
2026-04-012,320.002,420.002,300.002,310.002,212.5326,400
2026-03-312,350.002,380.002,280.002,320.002,222.1171,500
2026-03-302,350.002,400.002,300.002,300.002,202.9559,500
2026-03-272,360.002,360.002,330.002,350.002,250.842,100
2026-03-262,370.002,410.002,320.002,400.002,298.739,000
2026-03-252,310.002,350.002,290.002,320.002,222.1138,300
2026-03-172,330.002,330.002,280.002,320.002,222.1111,300
2026-03-162,300.002,330.002,250.002,330.002,231.6916,400
2026-03-132,330.002,340.002,300.002,300.002,202.9518,200
2026-03-122,350.002,350.002,290.002,290.002,193.3815,900
2026-03-112,290.002,350.002,290.002,300.002,202.956,700
2026-03-102,360.002,360.002,280.002,300.002,202.9556,900
2026-03-092,300.002,360.002,270.002,300.002,202.9521,600
2026-03-062,350.002,350.002,300.002,300.002,202.9520,300
2026-03-052,290.002,410.002,280.002,340.002,241.2715,900
2026-03-042,330.002,390.002,290.002,290.002,193.38111,400
2026-03-032,370.002,370.002,250.002,370.002,270.0051,000
2026-03-022,440.002,490.002,300.002,350.002,250.84198,600
2026-02-272,460.002,490.002,440.002,450.002,346.6255,200
2026-02-262,500.002,500.002,460.002,470.002,365.7818,100
2026-02-252,500.002,510.002,440.002,480.002,375.3648,600
2026-02-242,470.002,510.002,460.002,460.002,356.2017,700
2026-02-232,480.002,530.002,450.002,500.002,394.51136,400
2026-02-202,490.002,550.002,460.002,490.002,384.9411,700
2026-02-192,500.002,510.002,460.002,490.002,384.9438,700
2026-02-182,500.002,500.002,460.002,490.002,384.9456,400
2026-02-132,450.002,520.002,450.002,490.002,384.9438,300
2026-02-122,530.002,530.002,460.002,480.002,375.3646,500
2026-02-112,530.002,540.002,460.002,530.002,423.2595,300
2026-02-102,540.002,550.002,500.002,530.002,423.2518,000
2026-02-092,550.002,550.002,480.002,540.002,432.8332,400
2026-02-062,560.002,560.002,450.002,510.002,404.09118,700
2026-02-052,520.002,560.002,460.002,560.002,451.98116,200
2026-02-042,530.002,530.002,420.002,520.002,413.6770,200
← NewerPage 3 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-19100.0000 IDR
2025-06-19100.0000 IDR
2024-06-2475.0000 IDR
2023-06-15150.0000 IDR
2022-06-16200.0000 IDR
2021-06-17300.0000 IDR
2020-06-18500.0000 IDR
2019-05-13350.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.