Version : 2016.01.73  
SCCO ~ Supreme Cable Manufacturing & Commerce Tbk.
C. Industrials > C1. Industrial Goods > C13. Electrical > C131. Electrical Components & Equipment
2025 / 2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016
Page : 1   of   4    Page :   1            
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
1 Tue, 15-Jul-2025 2,090 0 2,250 2,090 2,160 70 3.35% 65,000 140,718,000 80 4,200 2,700 1,500
2 Mon, 14-Jul-2025 2,120 2,120 2,140 2,090 2,090 -30 -1.42% 24,100 50,821,000 40 2,300 0 2,300
3 Fri, 11-Jul-2025 2,120 2,120 2,120 2,070 2,120 0 0.00% 30,800 64,951,000 46 2,300 1,500 800
4 Thu, 10-Jul-2025 2,150 2,180 2,180 2,040 2,120 -30 -1.40% 85,000 176,708,000 134 5,700 1,300 4,400
5 Wed, 09-Jul-2025 2,060 0 2,380 2,050 2,150 90 4.37% 89,900 193,283,000 148 2,000 5,500 -3,500
6 Tue, 08-Jul-2025 2,060 0 2,060 2,050 2,060 0 0.00% 4,100 8,436,000 10 0 0 0
7 Mon, 07-Jul-2025 2,060 0 2,060 2,050 2,060 0 0.00% 3,900 8,007,000 9 0 0 0
8 Fri, 04-Jul-2025 2,080 2,050 2,070 2,050 2,060 -20 -0.96% 4,900 10,087,000 19 0 100 -100
9 Thu, 03-Jul-2025 2,060 2,060 2,080 2,040 2,080 20 0.97% 9,900 20,400,000 18 1,300 0 1,300
10 Wed, 02-Jul-2025 2,080 2,080 2,080 2,050 2,060 -20 -0.96% 6,300 13,020,000 27 0 400 -400
11 Tue, 01-Jul-2025 2,040 0 2,080 2,030 2,080 40 1.96% 14,400 29,906,000 26 6,900 7,200 -300
12 Mon, 30-Jun-2025 2,060 0 2,060 2,020 2,040 -20 -0.97% 14,400 29,337,000 36 3,400 100 3,300
13 Thu, 26-Jun-2025 2,050 0 2,100 2,020 2,060 10 0.49% 7,600 15,728,000 24 0 0 0
14 Wed, 25-Jun-2025 2,060 2,040 2,090 2,020 2,050 -10 -0.49% 4,700 9,682,000 17 500 900 -400
15 Tue, 24-Jun-2025 2,050 0 2,100 2,020 2,060 10 0.49% 21,500 44,060,000 54 1,100 0 1,100
16 Mon, 23-Jun-2025 2,100 0 2,060 2,010 2,050 -50 -2.38% 49,400 100,610,000 72 3,600 0 3,600
17 Fri, 20-Jun-2025 2,110 2,120 2,120 2,070 2,100 -10 -0.47% 48,000 100,035,000 56 4,100 0 4,100
18 Thu, 19-Jun-2025 2,290 2,200 2,200 2,080 2,110 -180 -7.86% 158,400 334,347,000 217 6,900 1,400 5,500
19 Wed, 18-Jun-2025 2,250 2,250 2,290 2,200 2,290 40 1.78% 165,900 376,814,000 179 4,300 0 4,300
20 Tue, 17-Jun-2025 2,270 0 2,280 2,240 2,250 -20 -0.88% 82,000 184,649,000 78 3,100 1,100 2,000
21 Mon, 16-Jun-2025 2,210 0 2,270 2,210 2,270 60 2.71% 63,600 142,704,000 95 3,200 300 2,900
22 Fri, 13-Jun-2025 2,200 2,210 2,220 2,170 2,210 10 0.45% 98,100 215,956,000 95 9,200 0 9,200
23 Thu, 12-Jun-2025 2,190 0 2,210 2,180 2,200 10 0.46% 36,300 79,501,000 44 9,300 0 9,300
24 Wed, 11-Jun-2025 2,190 0 2,220 2,180 2,190 0 0.00% 16,400 36,056,000 30 900 0 900
25 Tue, 10-Jun-2025 2,180 2,190 2,200 2,170 2,190 10 0.46% 42,000 91,831,000 63 4,900 0 4,900
26 Thu, 05-Jun-2025 2,190 2,190 2,190 2,150 2,180 -10 -0.46% 38,200 83,277,000 69 11,900 0 11,900
27 Wed, 04-Jun-2025 2,160 0 2,370 2,130 2,190 30 1.39% 272,600 600,802,000 264 7,300 12,400 -5,100
28 Tue, 03-Jun-2025 2,160 0 2,160 2,120 2,160 0 0.00% 49,600 106,337,000 38 3,100 1,200 1,900
29 Mon, 02-Jun-2025 2,150 2,160 2,180 2,130 2,160 10 0.47% 53,300 114,341,000 36 1,500 0 1,500
30 Wed, 28-May-2025 2,150 2,150 2,160 2,120 2,150 0 0.00% 10,600 22,625,000 23 0 0 0
Page : 1   of   4    Page :   1            
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2025 All Rights Reserved SahamIDX
Disclaimer & Developer Santo S.Kom
中文(Hong Kong Cantonese) / 中文(Simplified) / 中文(Traditional) / Arabic / Brazilian Portuguese / Bulgarian / Catalan / Czech / Danish / Dutch / English / Finnish / French / German / Greek / Hebrew / Hungarian / Indonesian / Italian / Japanese 日本語 / Korean 한국어 / Lithuanian / Norwegian / Persian / Polish / Portuguese / Romanian / Russian / Serbian / Slovak / Slovenian / Spanish / Swedish / Turkish
Saham, Investasi, dan Pasar Modal - Saham dan Diskusi Saham, Bursa Saham, IDX, IHSG