Skip to main content
PT Supreme Cable Manufacturing & Commerce Tbk (IDX:SCCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,340.00
-10.00 (-0.43%)
Apr 28, 2026, 3:41 PM WIB

IDX:SCCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,310.002,370.002,310.002,340.002,340.00-0.43%22,400
Apr 27, 20262,370.002,370.002,310.002,350.002,350.001.29%13,300
Apr 24, 20262,330.002,370.002,300.002,320.002,320.00-0.43%67,200
Apr 23, 20262,350.002,350.002,300.002,330.002,330.00-0.43%12,400
Apr 22, 20262,370.002,390.002,310.002,340.002,340.000.43%27,900
Apr 21, 20262,350.002,360.002,320.002,330.002,330.00-0.85%14,100
Apr 20, 20262,360.002,360.002,320.002,350.002,350.000.86%25,400
Apr 17, 20262,330.002,370.002,320.002,330.002,330.00-19,700
Apr 16, 20262,370.002,390.002,320.002,330.002,330.00-0.43%74,800
Apr 15, 20262,320.002,360.002,320.002,340.002,340.000.86%30,000
Apr 14, 20262,320.002,350.002,320.002,320.002,320.000.43%48,300
Apr 13, 20262,330.002,330.002,310.002,310.002,310.000.43%15,800
Apr 10, 20262,310.002,340.002,290.002,300.002,300.00-0.43%48,800
Apr 9, 20262,330.002,400.002,200.002,310.002,310.00-29,800
Apr 8, 20262,300.002,330.002,280.002,310.002,310.000.87%16,100
Apr 7, 20262,280.002,300.002,280.002,290.002,290.001.78%6,300
Apr 6, 20262,300.002,300.002,250.002,250.002,250.00-3.02%56,600
Apr 2, 20262,360.002,360.002,310.002,320.002,320.000.43%26,400
Apr 1, 20262,320.002,420.002,300.002,310.002,310.00-0.43%26,400
Mar 31, 20262,350.002,380.002,280.002,320.002,320.000.87%71,500
Mar 30, 20262,350.002,400.002,300.002,300.002,300.00-2.13%59,500
Mar 27, 20262,360.002,360.002,330.002,350.002,350.00-2.08%2,100
Mar 26, 20262,370.002,410.002,320.002,400.002,400.003.45%9,000
Mar 25, 20262,310.002,350.002,290.002,320.002,320.00-38,300
Mar 17, 20262,330.002,330.002,280.002,320.002,320.00-0.43%11,300
Mar 16, 20262,300.002,330.002,250.002,330.002,330.001.30%16,400
Mar 13, 20262,330.002,340.002,300.002,300.002,300.000.44%18,200
Mar 12, 20262,350.002,350.002,290.002,290.002,290.00-0.43%15,900
Mar 11, 20262,290.002,350.002,290.002,300.002,300.00-6,700
Mar 10, 20262,360.002,360.002,280.002,300.002,300.00-56,900
Mar 9, 20262,300.002,360.002,270.002,300.002,300.00-21,600
Mar 6, 20262,350.002,350.002,300.002,300.002,300.00-1.71%20,300
Mar 5, 20262,290.002,410.002,280.002,340.002,340.002.18%15,900
Mar 4, 20262,330.002,390.002,290.002,290.002,290.00-3.38%111,400
Mar 3, 20262,370.002,370.002,250.002,370.002,370.000.85%51,000
Mar 2, 20262,440.002,490.002,300.002,350.002,350.00-4.08%198,600
Feb 27, 20262,460.002,490.002,440.002,450.002,450.00-0.81%55,200
Feb 26, 20262,500.002,500.002,460.002,470.002,470.00-0.40%18,100
Feb 25, 20262,500.002,510.002,440.002,480.002,480.000.81%48,600
Feb 24, 20262,470.002,510.002,460.002,460.002,460.00-1.60%17,700
Feb 23, 20262,480.002,530.002,450.002,500.002,500.000.40%136,400
Feb 20, 20262,490.002,550.002,460.002,490.002,490.00-11,700
Feb 19, 20262,500.002,510.002,460.002,490.002,490.00-38,700
Feb 18, 20262,500.002,500.002,460.002,490.002,490.00-56,400
Feb 13, 20262,450.002,520.002,450.002,490.002,490.000.40%38,300
Feb 12, 20262,530.002,530.002,460.002,480.002,480.00-1.98%46,500
Feb 11, 20262,530.002,540.002,460.002,530.002,530.00-95,300
Feb 10, 20262,540.002,550.002,500.002,530.002,530.00-0.39%18,000
Feb 9, 20262,550.002,550.002,480.002,540.002,540.001.20%32,400
Feb 6, 20262,560.002,560.002,450.002,510.002,510.00-1.95%118,700
Feb 5, 20262,520.002,560.002,460.002,560.002,560.001.59%116,200
Feb 4, 20262,530.002,530.002,420.002,520.002,520.00-0.79%70,200
Feb 3, 20262,550.002,560.002,450.002,540.002,540.003.67%18,400
Feb 2, 20262,540.002,560.002,390.002,450.002,450.00-2.39%104,300
Jan 30, 20262,490.002,570.002,490.002,510.002,510.000.80%108,700
Jan 29, 20262,580.002,580.002,270.002,490.002,490.00-3.49%170,100
Jan 28, 20262,700.002,700.002,460.002,580.002,580.00-4.09%202,000
Jan 27, 20262,600.002,890.002,580.002,690.002,690.003.46%146,000
Jan 26, 20262,700.002,800.002,520.002,600.002,600.00-2.26%188,100
Jan 23, 20262,510.003,060.002,420.002,660.002,660.008.57%497,800
Jan 22, 20262,470.002,530.002,440.002,450.002,450.000.82%272,100
Jan 21, 20262,460.002,470.002,400.002,430.002,430.00-0.82%220,400
Jan 20, 20262,400.002,480.002,400.002,450.002,450.002.51%179,500
Jan 19, 20262,340.002,410.002,330.002,390.002,390.002.58%185,700
Jan 15, 20262,310.002,330.002,310.002,330.002,330.001.30%27,700
Jan 14, 20262,300.002,310.002,260.002,300.002,300.001.32%87,200
Jan 13, 20262,320.002,320.002,260.002,270.002,270.00-2.16%101,500
Jan 12, 20262,340.002,350.002,300.002,320.002,320.00-0.85%60,900
Jan 9, 20262,350.002,360.002,320.002,340.002,340.00-0.43%44,800
Jan 8, 20262,360.002,370.002,350.002,350.002,350.00-0.42%55,200
Jan 7, 20262,360.002,380.002,340.002,360.002,360.00-30,400
Jan 6, 20262,370.002,370.002,350.002,360.002,360.000.85%45,000
Jan 5, 20262,370.002,390.002,320.002,340.002,340.00-1.27%78,400
Jan 2, 20262,300.002,370.002,300.002,370.002,370.003.04%88,500
Dec 30, 20252,330.002,350.002,300.002,300.002,300.00-1.29%45,900
Dec 29, 20252,300.002,370.002,300.002,330.002,330.001.30%116,000
Dec 24, 20252,280.002,320.002,280.002,300.002,300.000.88%19,800
Dec 23, 20252,330.002,330.002,270.002,280.002,280.00-1.72%19,600
Dec 22, 20252,320.002,340.002,270.002,320.002,320.00-59,500
Dec 19, 20252,280.002,320.002,250.002,320.002,320.000.43%15,900
Dec 18, 20252,310.002,310.002,290.002,310.002,310.00-28,100
Dec 17, 20252,330.002,330.002,290.002,310.002,310.000.43%23,400
Dec 16, 20252,310.002,340.002,290.002,300.002,300.00-0.43%45,000
Dec 15, 20252,350.002,350.002,300.002,310.002,310.00-2.12%87,500
Dec 12, 20252,330.002,370.002,300.002,360.002,360.001.29%24,100
Dec 11, 20252,340.002,390.002,330.002,330.002,330.00-46,600
Dec 10, 20252,380.002,380.002,330.002,330.002,330.00-2.10%33,600
Dec 9, 20252,400.002,400.002,360.002,380.002,380.00-0.42%8,600
Dec 8, 20252,380.002,400.002,340.002,390.002,390.000.42%33,900
Dec 5, 20252,400.002,400.002,340.002,380.002,380.00-0.83%18,200
Dec 4, 20252,350.002,400.002,320.002,400.002,400.003.00%80,100
Dec 3, 20252,380.002,380.002,330.002,330.002,330.00-0.43%17,500
Dec 2, 20252,400.002,410.002,340.002,340.002,340.00-1.68%12,800
Dec 1, 20252,370.002,440.002,340.002,380.002,380.000.42%31,400
Nov 28, 20252,400.002,400.002,370.002,370.002,370.00-1.25%4,100
Nov 27, 20252,420.002,430.002,360.002,400.002,400.00-25,900
Nov 26, 20252,420.002,420.002,360.002,400.002,400.00-0.41%14,800
Nov 25, 20252,420.002,500.002,350.002,410.002,410.001.69%29,700
Nov 24, 20252,350.002,450.002,300.002,370.002,370.000.85%101,900
Nov 21, 20252,360.002,390.002,340.002,350.002,350.00-0.42%48,500