Efek Terdaftar

Supreme Cable Manufacturing & Commerce Tbk, PT (d/h Supreme Cable Manufacturing Tbk)

Security name
Supreme Cable Manufacturing & Commerce Tbk
Issuer
Supreme Cable Manufacturing & Commerce Tbk, PT (d/h Supreme Cable Manufacturing Tbk)
ISIN Code
ID1000080906
Short Code
SCCO
Type
Saham Biasa
Listing Date
20 Juni 1982
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
822,333,600.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CABLE
Number of Securities
822,333,600 (Total)
As of 18 Apr 2024
17.07% Scripless = 140,337,668.000
Local Percentage
16.88%
Foreign Percentage
0.19%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 8,700 8,450 8,675 214 184,157,500 46
02 May 2023 0 8,700 8,450 8,675 214 184,157,500 46
02 May 2023 0 8,700 8,450 8,675 214 184,157,500 46
02 May 2023 0 8,700 8,450 8,675 214 184,157,500 46
08 May 2023 0 8,875 8,575 8,800 218 191,345,000 19
09 May 2023 0 8,825 8,525 8,825 31 27,037,500 12
10 May 2023 0 8,775 8,550 8,775 102 87,682,500 27
16 May 2023 0 9,500 9,050 9,300 149 138,732,500 56
19 May 2023 0 9,450 9,225 9,375 489 456,747,500 22
23 May 2023 0 9,400 9,100 9,400 28 26,140,000 11
24 May 2023 0 9,400 9,125 9,275 41 37,765,000 18
25 May 2023 0 9,350 9,125 9,250 45 41,297,500 23
26 May 2023 0 9,275 9,225 9,275 17 15,747,500 7
29 May 2023 0 9,300 9,125 9,300 19 17,612,500 11
30 May 2023 0 9,300 9,300 9,300 12 11,160,000 5
05 Jun 2023 0 9,275 9,050 9,275 32 29,422,500 16
06 Jun 2023 0 9,300 9,250 9,300 32 29,660,000 10
07 Jun 2023 0 9,275 9,000 9,100 125 113,410,000 39
08 Jun 2023 0 9,200 9,075 9,200 111 101,935,000 23
09 Jun 2023 0 9,150 9,000 9,150 90 81,610,000 32
12 Jun 2023 0 9,175 9,000 9,175 128 116,010,000 31
13 Jun 2023 0 9,200 9,025 9,025 43 39,225,000 19
14 Jun 2023 0 9,175 9,000 9,100 149 134,457,500 59
20 Jun 2023 0 9,075 9,000 9,075 16 14,482,500 4
27 Jun 2023 0 9,225 9,100 9,175 11 10,102,500 11
06 Jul 2023 0 9,200 9,000 9,000 44 39,852,500 24
07 Jul 2023 0 9,125 9,075 9,100 29 26,382,500 14
12 Jul 2023 0 9,300 9,200 9,200 28 25,975,000 11
13 Jul 2023 0 9,600 9,225 9,575 65 61,252,500 37
14 Jul 2023 0 9,700 9,350 9,700 123 117,715,000 35
17 Jul 2023 0 9,900 9,375 9,725 133 129,860,000 50
20 Jul 2023 0 9,675 9,375 9,375 287 270,787,500 88
24 Jul 2023 0 9,525 9,325 9,475 100 94,457,500 31
25 Jul 2023 0 9,525 9,375 9,425 61 57,580,000 19
27 Jul 2023 0 9,475 9,350 9,475 17 15,997,500 10
31 Jul 2023 0 9,700 9,450 9,625 166 160,232,500 39
02 Aug 2023 0 9,500 9,000 9,350 79 73,405,000 33
09 Aug 2023 0 9,475 9,375 9,400 428 402,322,500 19
11 Aug 2023 0 11,200 9,350 9,900 6,820 6,430,010,000 128
14 Aug 2023 0 9,900 9,650 9,875 89 87,157,500 29
18 Aug 2023 0 10,100 9,625 9,675 50 48,717,500 43
21 Aug 2023 0 9,950 9,200 9,400 218 203,782,500 85
22 Aug 2023 0 9,400 9,000 9,300 85 77,645,000 46
23 Aug 2023 0 9,525 9,300 9,475 27 25,555,000 18
24 Aug 2023 0 9,550 9,375 9,525 38 36,077,500 15
25 Aug 2023 0 9,400 9,250 9,275 13 12,095,000 7
28 Aug 2023 0 9,425 9,275 9,425 14 13,060,000 9
31 Aug 2023 0 9,350 9,325 9,325 23 21,452,500 9
04 Sep 2023 0 9,450 9,350 9,350 65 61,087,500 12
07 Sep 2023 0 9,300 9,300 9,300 1 930,000 1
08 Sep 2023 0 9,375 9,300 9,300 13 12,102,500 7
15 Sep 2023 0 9,475 9,000 9,100 77 70,142,500 38
18 Sep 2023 0 9,325 9,125 9,200 58 53,500,000 17
22 Sep 2023 0 9,175 9,125 9,175 5 4,577,500 4
26 Sep 2023 0 9,225 9,075 9,075 15 13,697,500 14
29 Sep 2023 0 9,325 9,050 9,050 31 28,272,500 17
02 Oct 2023 0 9,300 9,025 9,050 55 49,872,500 22
03 Oct 2023 0 9,075 9,050 9,075 24 21,760,000 11
05 Oct 2023 0 9,125 8,900 8,975 37 33,230,000 27
12 Oct 2023 0 9,100 8,900 9,100 10 8,952,500 10
20 Oct 2023 0 9,025 8,700 8,700 87 76,640,000 28
23 Oct 2023 0 8,750 8,600 8,625 26 22,472,500 21
27 Oct 2023 0 9,275 8,575 9,150 297 268,065,000 154
30 Oct 2023 0 9,300 8,750 8,850 111 99,280,000 43
01 Nov 2023 0 8,800 8,425 8,575 691 591,352,500 96
02 Nov 2023 0 8,675 8,450 8,500 46 39,225,000 31
07 Nov 2023 0 8,625 8,400 8,425 60 50,702,500 36
09 Nov 2023 0 8,675 8,350 8,375 44 36,997,500 29
10 Nov 2023 0 8,400 8,375 8,375 9 7,545,000 7
13 Nov 2023 0 8,675 8,400 8,400 64 54,030,000 23
17 Nov 2023 0 8,550 8,325 8,350 23 19,345,000 22
22 Nov 2023 0 8,325 8,300 8,300 22 18,290,000 12
23 Nov 2023 0 8,425 8,325 8,325 4 3,342,500 4
24 Nov 2023 0 8,425 8,325 8,350 12 10,055,000 8
27 Nov 2023 0 8,500 8,350 8,375 20 16,842,500 14
28 Nov 2023 0 8,550 8,300 8,375 47 39,625,000 25
04 Dec 2023 0 8,450 8,300 8,325 36 30,000,000 29
07 Dec 2023 0 8,600 8,300 8,525 78 65,602,500 40
08 Dec 2023 0 8,425 8,000 8,250 196 161,272,500 107
12 Dec 2023 0 8,275 8,100 8,150 76 61,907,500 40
13 Dec 2023 0 8,250 8,075 8,125 43 35,037,500 27
15 Dec 2023 0 8,200 8,100 8,125 28 22,772,500 16
19 Dec 2023 0 8,250 8,050 8,125 54 43,770,000 35
27 Dec 2023 0 8,450 8,100 8,175 194 160,247,500 75
28 Dec 2023 0 8,300 8,025 8,225 127 103,572,500 61
29 Dec 2023 0 8,300 8,200 8,200 9 7,402,500 9
04 Jan 2024 0 8,750 8,550 8,650 67 57,940,000 30
05 Jan 2024 0 8,750 8,650 8,650 154 133,417,500 20
10 Jan 2024 0 8,425 8,125 8,250 777 637,460,000 80
11 Jan 2024 0 8,300 8,175 8,275 138 113,392,500 31
12 Jan 2024 0 8,375 8,150 8,150 39 32,420,000 23
15 Jan 2024 0 9,775 8,400 9,775 1,558 1,511,960,000 282
16 Jan 2024 0 11,700 9,775 10,000 4,164 4,312,677,500 1,159
17 Jan 2024 0 10,250 9,750 10,000 764 759,322,500 187
18 Jan 2024 0 9,900 9,750 9,775 454 444,280,000 130
19 Jan 2024 0 9,825 9,600 9,825 137 132,882,500 74
22 Jan 2024 0 9,850 9,600 9,600 372 359,480,000 117
23 Jan 2024 0 9,825 9,450 9,525 237 228,862,500 86
24 Jan 2024 0 9,625 9,425 9,500 247 234,087,500 90
25 Jan 2024 0 9,725 9,450 9,450 224 213,475,000 55
26 Jan 2024 0 9,750 9,325 9,575 539 515,802,500 81
29 Jan 2024 0 11,000 9,525 10,075 992 983,860,000 239
30 Jan 2024 0 10,500 9,750 9,975 842 841,817,500 310
01 Feb 2024 0 10,150 9,975 9,975 190 190,750,000 50
02 Feb 2024 0 10,175 9,975 10,125 246 249,137,500 46
06 Feb 2024 0 10,175 10,000 10,000 187 188,655,000 46
07 Feb 2024 0 10,500 10,000 10,150 504 508,220,000 62
12 Feb 2024 0 10,125 9,800 10,000 203 203,392,500 52
15 Feb 2024 0 10,300 9,900 9,975 554 553,695,000 70
16 Feb 2024 0 10,000 9,850 9,875 299 296,992,500 42
20 Feb 2024 0 10,050 9,975 10,025 568 568,420,000 61
21 Feb 2024 0 10,300 9,975 10,000 181 182,125,000 32
22 Feb 2024 0 10,100 9,900 10,000 99 98,802,500 39
23 Feb 2024 0 10,025 9,925 9,975 206 205,730,000 40
26 Feb 2024 0 10,450 10,000 10,025 634 642,385,000 112
27 Feb 2024 0 10,050 9,925 9,950 270 269,615,000 59
28 Feb 2024 0 10,025 9,625 9,700 791 775,080,000 197
29 Feb 2024 0 9,725 9,500 9,650 181 173,890,000 73
04 Mar 2024 0 9,900 9,625 9,725 48 46,607,500 20
05 Mar 2024 0 9,950 9,650 9,650 287 279,842,500 69
06 Mar 2024 0 9,775 9,625 9,775 510 494,942,500 69
07 Mar 2024 0 10,175 9,500 10,175 763 753,757,500 171
08 Mar 2024 0 2,790 2,490 2,550 12,344 3,259,863,000 853
13 Mar 2024 0 2,640 2,370 2,480 4,023 1,001,378,000 382
14 Mar 2024 0 2,480 2,380 2,390 763 184,708,000 145
15 Mar 2024 0 2,430 2,250 2,330 1,245 295,721,000 174
18 Mar 2024 0 2,330 2,150 2,230 2,107 465,827,000 323
19 Mar 2024 0 2,350 2,150 2,200 1,042 227,921,000 135
20 Mar 2024 0 2,200 2,110 2,150 1,099 236,911,000 163
21 Mar 2024 0 2,160 2,110 2,110 1,168 248,789,000 160
22 Mar 2024 0 2,300 2,100 2,270 1,645 359,116,000 159
28 Mar 2024 0 2,070 2,060 2,060 357 73,557,000 58
01 Apr 2024 0 2,060 2,050 2,050 523 107,368,000 45
03 Apr 2024 0 2,030 2,020 2,030 279 56,369,000 48
04 Apr 2024 0 2,490 2,240 2,390 4,309 1,015,691,000 741
05 Apr 2024 0 2,390 2,220 2,280 1,352 307,734,000 274
16 Apr 2024 0 2,280 2,170 2,180 1,213 267,866,000 148
17 Apr 2024 0 2,200 2,130 2,150 490 105,890,000 81
18 Apr 2024 0 2,200 2,130 2,140 274 59,018,000 64

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Mandatory Conversion (1 SCCO : 4 SCCO ) - 13 Mar 2024 14 Mar 2024 Active
Mandatory Conversion (1 SCCO : 4 SCCO ) - 13 Mar 2024 14 Mar 2024 Cancelled
Mandatory Conversion (1 SCCO : 4 SCCO ) - 13 Mar 2024 14 Mar 2024 Cancelled
Proxy Voting   - 26 Jan 2024 20 Feb 2024 Active
Cash Dividend (1 SCCO : 150 IDR) 14 Jun 2023 16 Jun 2023 06 Jul 2023 Active
Proxy Voting   - 12 May 2023 06 Jun 2023 Active
Cash Dividend (1 SCCO : 200 IDR) 15 Jun 2022 17 Jun 2022 07 Jul 2022 Active
Proxy Voting   - 12 May 2022 07 Jun 2022 Active
Cash Dividend (1 SCCO : 300 IDR) 16 Jun 2021 18 Jun 2021 08 Jul 2021 Active
Proxy Voting   - 10 May 2021 08 Jun 2021 Active
Cash Dividend (1 SCCO : 500 IDR) 17 Jun 2020 19 Jun 2020 08 Jul 2020 Active
Proxy Voting   - 15 May 2020 09 Jun 2020 Active
Cash Dividend (1 SCCO : 350 IDR) 10 May 2019 14 May 2019 29 May 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Cash Dividend (1 SCCO : 350 IDR) 16 May 2018 21 May 2018 08 Jun 2018 Active
Proxy Voting   - 13 Apr 2018 08 May 2018 Active
Cash Dividend (1 SCCO : 300 IDR) 31 May 2017 06 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Cash Dividend (1 SCCO : 225 IDR) 07 Jun 2016 10 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 04 May 2016 31 May 2016 Active
Cash Dividend (1 SCCO : 200 IDR) 17 Jun 2015 22 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 18 May 2015 10 Jun 2015 Active
Cash Dividend (1 SCCO : 150 IDR) 25 Jun 2014 30 Jun 2014 14 Jul 2014 Active
Proxy Voting   - 16 May 2014 03 Jun 2014 Active
Cash Dividend (1 SCCO : 250 IDR) 02 Jul 2013 05 Jul 2013 19 Jul 2013 Active
Proxy Voting   - 23 May 2013 10 Jun 2013 Active
Cash Dividend (1 SCCO : 170 IDR) 29 Jun 2012 04 Jul 2012 18 Jul 2012 Active
Proxy Voting   - 22 May 2012 07 Jun 2012 Active
Cash Dividend (1 SCCO : 90 IDR) 21 Jun 2011 24 Jun 2011 11 Jul 2011 Active
Proxy Voting   - 11 May 2011 27 May 2011 Active
Cash Dividend (1 SCCO : 30 IDR) 29 Jun 2010 02 Jul 2010 16 Jul 2010 Active
Proxy Voting   - 20 May 2010 07 Jun 2010 Active
Cash Dividend (1 SCCO : 30 IDR) 01 Jun 2009 04 Jun 2009 18 Jun 2009 Active
Proxy Voting   - 21 Apr 2009 07 May 2009 Active
Cash Dividend (1 SCCO : 30 IDR) 20 Jun 2008 25 Jun 2008 09 Jul 2008 Active
Proxy Voting   - 14 May 2008 29 May 2008 Active
Cash Dividend   11 Jun 2007 14 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 01 May 2007 16 May 2007 Active
Cash Dividend   23 Jun 2006 28 Jun 2006 12 Jul 2006 Active
Proxy Voting   - 17 May 2006 01 Jun 2006 Active
Proxy Voting   - 11 May 2005 26 May 2005 Active
Cash Dividend   24 Jun 2004 29 Jun 2004 13 Jul 2004 Active
Proxy Voting   - 17 May 2004 01 Jun 2004 Active
Cash Dividend   14 Jul 2003 17 Jul 2003 31 Jul 2003 Active
Proxy Voting   - 05 Jun 2003 20 Jun 2003 Active
Cash Dividend   12 Jul 2002 17 Jul 2002 31 Jul 2002 Active
Proxy Voting   - 04 Jun 2002 19 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online