Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,763.67 +892.86 (+1.54%) CMC Crypto 200
1,269.46 -1.29 (-0.10%)
PT Supreme Cable Manufacturing & Commerce Tbk (SCCO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:15PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2,220.00 | 2,230.00 | 2,200.00 | 2,200.00 | 2,200.00 | 65,300 |
| 30 Apr 2024 | 2,210.00 | 2,250.00 | 2,170.00 | 2,230.00 | 2,230.00 | 83,300 |
| 29 Apr 2024 | 2,100.00 | 2,220.00 | 2,060.00 | 2,210.00 | 2,210.00 | 122,600 |
| 26 Apr 2024 | 2,120.00 | 2,130.00 | 2,050.00 | 2,100.00 | 2,100.00 | 30,500 |
| 25 Apr 2024 | 2,110.00 | 2,130.00 | 2,100.00 | 2,120.00 | 2,120.00 | 18,200 |
| 24 Apr 2024 | 2,120.00 | 2,200.00 | 2,110.00 | 2,140.00 | 2,140.00 | 20,200 |
| 23 Apr 2024 | 2,110.00 | 2,140.00 | 2,100.00 | 2,120.00 | 2,120.00 | 34,800 |
| 22 Apr 2024 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 2,110.00 | 29,400 |
| 19 Apr 2024 | 2,170.00 | 2,170.00 | 2,020.00 | 2,110.00 | 2,110.00 | 74,800 |
| 18 Apr 2024 | 2,150.00 | 2,200.00 | 2,130.00 | 2,140.00 | 2,140.00 | 27,400 |
| 17 Apr 2024 | 2,180.00 | 2,200.00 | 2,130.00 | 2,150.00 | 2,150.00 | 49,000 |
| 16 Apr 2024 | 2,280.00 | 2,280.00 | 2,170.00 | 2,180.00 | 2,180.00 | 121,300 |
| 05 Apr 2024 | 2,390.00 | 2,390.00 | 2,220.00 | 2,280.00 | 2,280.00 | 135,200 |
| 04 Apr 2024 | 2,250.00 | 2,490.00 | 2,250.00 | 2,390.00 | 2,390.00 | 424,000 |
| 03 Apr 2024 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | 27,900 |
| 02 Apr 2024 | 2,040.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | 40,300 |
| 01 Apr 2024 | 2,060.00 | 2,060.00 | 2,050.00 | 2,050.00 | 2,050.00 | 52,300 |
| 28 Mar 2024 | 2,070.00 | 2,070.00 | 2,060.00 | 2,060.00 | 2,060.00 | 35,700 |
| 27 Mar 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 17,900 |
| 26 Mar 2024 | 2,110.00 | 2,110.00 | 2,100.00 | 2,110.00 | 2,110.00 | 97,200 |
| 25 Mar 2024 | 2,250.00 | 2,250.00 | 2,160.00 | 2,160.00 | 2,160.00 | 38,000 |
| 22 Mar 2024 | 2,110.00 | 2,300.00 | 2,100.00 | 2,270.00 | 2,270.00 | 163,500 |
| 21 Mar 2024 | 2,150.00 | 2,160.00 | 2,110.00 | 2,110.00 | 2,110.00 | 116,800 |
| 20 Mar 2024 | 2,190.00 | 2,200.00 | 2,110.00 | 2,150.00 | 2,150.00 | 109,900 |
| 19 Mar 2024 | 2,250.00 | 2,350.00 | 2,150.00 | 2,200.00 | 2,200.00 | 104,200 |
| 18 Mar 2024 | 2,330.00 | 2,330.00 | 2,150.00 | 2,230.00 | 2,230.00 | 210,700 |
| 15 Mar 2024 | 2,400.00 | 2,430.00 | 2,250.00 | 2,330.00 | 2,330.00 | 124,500 |
| 14 Mar 2024 | 2,480.00 | 2,480.00 | 2,380.00 | 2,390.00 | 2,390.00 | 76,300 |
| 13 Mar 2024 | 2,550.00 | 2,640.00 | 2,370.00 | 2,480.00 | 2,480.00 | 402,300 |
| 08 Mar 2024 | 2,550.00 | 2,790.00 | 2,490.00 | 2,550.00 | 2,550.00 | 1,234,400 |
| 08 Mar 2024 | 4:1 Stock split | |||||
| 07 Mar 2024 | 2,450.00 | 2,543.75 | 2,375.00 | 2,543.75 | 2,543.75 | 305,200 |
| 06 Mar 2024 | 2,412.50 | 2,443.75 | 2,406.25 | 2,443.75 | 2,443.75 | 204,000 |
| 05 Mar 2024 | 2,481.25 | 2,487.50 | 2,412.50 | 2,412.50 | 2,412.50 | 114,800 |
| 04 Mar 2024 | 2,437.50 | 2,475.00 | 2,406.25 | 2,431.25 | 2,431.25 | 19,200 |
| 01 Mar 2024 | 2,418.75 | 2,468.75 | 2,418.75 | 2,437.50 | 2,437.50 | 14,000 |
| 29 Feb 2024 | 2,425.00 | 2,431.25 | 2,375.00 | 2,412.50 | 2,412.50 | 72,400 |
| 28 Feb 2024 | 2,481.25 | 2,506.25 | 2,406.25 | 2,425.00 | 2,425.00 | 312,400 |
| 27 Feb 2024 | 2,512.50 | 2,512.50 | 2,481.25 | 2,487.50 | 2,487.50 | 108,000 |
| 26 Feb 2024 | 2,550.00 | 2,612.50 | 2,500.00 | 2,506.25 | 2,506.25 | 253,600 |
| 23 Feb 2024 | 2,500.00 | 2,506.25 | 2,481.25 | 2,493.75 | 2,493.75 | 82,400 |
| 22 Feb 2024 | 2,487.50 | 2,525.00 | 2,475.00 | 2,500.00 | 2,500.00 | 39,600 |
| 21 Feb 2024 | 2,525.00 | 2,575.00 | 2,493.75 | 2,500.00 | 2,500.00 | 72,400 |
| 20 Feb 2024 | 2,512.50 | 2,512.50 | 2,493.75 | 2,506.25 | 2,506.25 | 227,200 |
| 19 Feb 2024 | 2,487.50 | 2,531.25 | 2,481.25 | 2,531.25 | 2,531.25 | 61,600 |
| 16 Feb 2024 | 2,487.50 | 2,500.00 | 2,462.50 | 2,468.75 | 2,468.75 | 119,600 |
| 15 Feb 2024 | 2,487.50 | 2,575.00 | 2,475.00 | 2,493.75 | 2,493.75 | 221,600 |
| 13 Feb 2024 | 2,512.50 | 2,512.50 | 2,475.00 | 2,506.25 | 2,506.25 | 77,200 |
| 12 Feb 2024 | 2,531.25 | 2,531.25 | 2,450.00 | 2,500.00 | 2,500.00 | 81,200 |
| 07 Feb 2024 | 2,506.25 | 2,625.00 | 2,500.00 | 2,537.50 | 2,537.50 | 201,600 |
| 06 Feb 2024 | 2,500.00 | 2,543.75 | 2,500.00 | 2,500.00 | 2,500.00 | 74,800 |
| 05 Feb 2024 | 2,531.25 | 2,587.50 | 2,500.00 | 2,537.50 | 2,537.50 | 168,800 |
| 02 Feb 2024 | 2,518.75 | 2,543.75 | 2,493.75 | 2,531.25 | 2,531.25 | 98,400 |
| 01 Feb 2024 | 2,506.25 | 2,537.50 | 2,493.75 | 2,493.75 | 2,493.75 | 76,000 |
| 31 Jan 2024 | 9,875.00 | 10,400.00 | 9,850.00 | 9,975.00 | 9,975.00 | 57,100 |
| 30 Jan 2024 | 10,025.00 | 10,500.00 | 9,750.00 | 9,975.00 | 9,975.00 | 84,200 |
| 29 Jan 2024 | 9,525.00 | 11,000.00 | 9,525.00 | 10,075.00 | 10,075.00 | 99,200 |
| 26 Jan 2024 | 9,450.00 | 9,750.00 | 9,325.00 | 9,575.00 | 9,575.00 | 53,900 |
| 25 Jan 2024 | 9,500.00 | 9,725.00 | 9,450.00 | 9,450.00 | 9,450.00 | 22,400 |
| 24 Jan 2024 | 9,525.00 | 9,625.00 | 9,425.00 | 9,500.00 | 9,500.00 | 24,700 |
| 23 Jan 2024 | 9,650.00 | 9,825.00 | 9,450.00 | 9,525.00 | 9,525.00 | 23,700 |
| 22 Jan 2024 | 9,825.00 | 9,850.00 | 9,600.00 | 9,600.00 | 9,600.00 | 37,200 |
| 19 Jan 2024 | 9,750.00 | 9,825.00 | 9,600.00 | 9,825.00 | 9,825.00 | 13,700 |
| 18 Jan 2024 | 9,900.00 | 9,900.00 | 9,750.00 | 9,775.00 | 9,775.00 | 45,400 |
| 17 Jan 2024 | 10,100.00 | 10,250.00 | 9,750.00 | 10,000.00 | 10,000.00 | 76,400 |
| 16 Jan 2024 | 10,400.00 | 11,700.00 | 9,775.00 | 10,000.00 | 10,000.00 | 416,400 |
| 15 Jan 2024 | 8,400.00 | 9,775.00 | 8,400.00 | 9,775.00 | 9,775.00 | 155,400 |
| 12 Jan 2024 | 8,300.00 | 8,375.00 | 8,150.00 | 8,150.00 | 8,150.00 | 3,900 |
| 11 Jan 2024 | 8,250.00 | 8,300.00 | 8,175.00 | 8,275.00 | 8,275.00 | 13,800 |
| 10 Jan 2024 | 8,425.00 | 8,425.00 | 8,125.00 | 8,250.00 | 8,250.00 | 77,700 |
| 09 Jan 2024 | 8,625.00 | 8,625.00 | 8,000.00 | 8,250.00 | 8,250.00 | 98,300 |
| 08 Jan 2024 | 8,700.00 | 8,700.00 | 8,650.00 | 8,700.00 | 8,700.00 | 8,100 |
| 05 Jan 2024 | 8,650.00 | 8,750.00 | 8,650.00 | 8,650.00 | 8,650.00 | 15,400 |
| 04 Jan 2024 | 8,600.00 | 8,750.00 | 8,550.00 | 8,650.00 | 8,650.00 | 6,700 |
| 03 Jan 2024 | 8,525.00 | 8,700.00 | 8,500.00 | 8,550.00 | 8,550.00 | 3,500 |
| 02 Jan 2024 | 8,300.00 | 9,000.00 | 8,200.00 | 8,575.00 | 8,575.00 | 26,300 |
| 29 Dec 2023 | 8,225.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 900 |
| 28 Dec 2023 | 8,175.00 | 8,300.00 | 8,025.00 | 8,225.00 | 8,225.00 | 12,700 |
| 27 Dec 2023 | 8,450.00 | 8,450.00 | 8,100.00 | 8,175.00 | 8,175.00 | 19,400 |
| 22 Dec 2023 | 8,325.00 | 8,425.00 | 8,325.00 | 8,425.00 | 8,425.00 | 800 |
| 21 Dec 2023 | 8,225.00 | 8,550.00 | 8,150.00 | 8,300.00 | 8,300.00 | 7,000 |
| 20 Dec 2023 | 8,225.00 | 8,225.00 | 8,050.00 | 8,125.00 | 8,125.00 | 7,200 |
| 19 Dec 2023 | 8,150.00 | 8,250.00 | 8,050.00 | 8,125.00 | 8,125.00 | 5,400 |
| 18 Dec 2023 | 8,100.00 | 8,150.00 | 8,050.00 | 8,075.00 | 8,075.00 | 9,600 |
| 15 Dec 2023 | 8,175.00 | 8,200.00 | 8,100.00 | 8,125.00 | 8,125.00 | 2,800 |
| 14 Dec 2023 | 8,175.00 | 8,225.00 | 8,025.00 | 8,050.00 | 8,050.00 | 9,200 |
| 13 Dec 2023 | 8,150.00 | 8,250.00 | 8,075.00 | 8,125.00 | 8,125.00 | 4,300 |
| 12 Dec 2023 | 8,175.00 | 8,275.00 | 8,100.00 | 8,150.00 | 8,150.00 | 7,600 |
| 11 Dec 2023 | 8,325.00 | 8,375.00 | 8,175.00 | 8,200.00 | 8,200.00 | 4,700 |
| 08 Dec 2023 | 8,375.00 | 8,425.00 | 8,000.00 | 8,250.00 | 8,250.00 | 19,600 |
| 07 Dec 2023 | 8,600.00 | 8,600.00 | 8,300.00 | 8,525.00 | 8,525.00 | 7,800 |
| 06 Dec 2023 | 8,425.00 | 8,625.00 | 8,350.00 | 8,575.00 | 8,575.00 | 6,400 |
| 05 Dec 2023 | 8,325.00 | 8,500.00 | 8,325.00 | 8,375.00 | 8,375.00 | 1,200 |
| 04 Dec 2023 | 8,400.00 | 8,450.00 | 8,300.00 | 8,325.00 | 8,325.00 | 3,600 |
| 01 Dec 2023 | 8,400.00 | 8,450.00 | 8,300.00 | 8,325.00 | 8,325.00 | 3,400 |
| 30 Nov 2023 | 8,350.00 | 8,350.00 | 8,325.00 | 8,325.00 | 8,325.00 | 3,200 |
| 29 Nov 2023 | 8,375.00 | 8,400.00 | 8,300.00 | 8,325.00 | 8,325.00 | 4,800 |
| 28 Nov 2023 | 8,550.00 | 8,550.00 | 8,300.00 | 8,375.00 | 8,375.00 | 4,700 |
| 27 Nov 2023 | 8,425.00 | 8,500.00 | 8,350.00 | 8,375.00 | 8,375.00 | 2,000 |
| 24 Nov 2023 | 8,425.00 | 8,425.00 | 8,325.00 | 8,350.00 | 8,350.00 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.