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
1,000.00
Current Amount
205,583,400.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CABLE
Number of Securities
205,583,400 (Total)
As of 11 May 2021
15.12% Scripless = 31,076,749.000
Local Percentage
14.15%
Foreign Percentage
0.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 0 0 0 0 0 0
19 May 2020 0 0 0 0 0 0 0
20 May 2020 0 9,225 9,225 9,225 1 922,500 1
26 May 2020 0 9,225 9,225 9,225 5 4,612,500 2
27 May 2020 0 0 0 0 0 0 0
28 May 2020 0 0 0 0 0 0 0
29 May 2020 0 0 0 0 0 0 0
02 Jun 2020 0 0 0 0 0 0 0
03 Jun 2020 0 0 0 0 0 0 0
04 Jun 2020 0 0 0 0 0 0 0
08 Jun 2020 0 9,175 9,175 9,175 21 19,267,500 5
09 Jun 2020 0 9,225 9,175 9,225 29 26,727,500 6
10 Jun 2020 0 9,225 9,225 9,225 1 922,500 1
12 Jun 2020 0 9,250 9,125 9,225 137 126,230,000 29
15 Jun 2020 0 9,250 9,200 9,250 224 206,377,500 33
16 Jun 2020 0 9,275 9,225 9,275 236 218,272,500 44
17 Jun 2020 0 9,375 9,250 9,350 535 497,500,000 81
18 Jun 2020 0 9,225 8,800 9,125 291 261,357,500 51
19 Jun 2020 0 9,125 9,000 9,125 164 149,000,000 23
22 Jun 2020 0 9,125 8,900 9,100 48 43,447,500 15
23 Jun 2020 0 9,150 8,950 9,100 20 18,130,000 8
24 Jun 2020 0 9,300 8,950 9,050 75 68,187,500 18
25 Jun 2020 0 9,125 9,000 9,050 50 45,100,000 6
26 Jun 2020 0 9,100 9,000 9,100 401 361,150,000 16
30 Jun 2020 0 9,100 9,000 9,100 54 48,840,000 7
01 Jul 2020 0 9,075 9,000 9,075 116 104,577,500 13
03 Jul 2020 0 9,325 9,050 9,300 67 61,780,000 10
06 Jul 2020 0 9,300 9,100 9,300 62 57,507,500 10
07 Jul 2020 0 9,300 9,225 9,300 12 11,120,000 11
08 Jul 2020 0 9,300 9,225 9,300 20 18,585,000 9
10 Jul 2020 0 9,500 9,300 9,350 78 73,252,500 20
13 Jul 2020 0 9,350 9,200 9,350 70 65,002,500 13
15 Jul 2020 0 9,400 9,325 9,375 84 78,470,000 5
21 Jul 2020 0 9,900 9,600 9,800 17 16,540,000 12
22 Jul 2020 0 9,800 9,750 9,750 36 35,255,000 7
23 Jul 2020 0 9,725 9,525 9,725 64 61,572,500 12
28 Jul 2020 0 9,950 9,775 9,800 9 8,892,500 5
29 Jul 2020 0 0 0 0 0 0 0
30 Jul 2020 0 9,800 9,350 9,800 255 248,540,000 11
03 Aug 2020 0 9,900 9,800 9,800 3 2,950,000 3
04 Aug 2020 0 9,800 9,800 9,800 2 1,960,000 1
05 Aug 2020 0 9,775 9,775 9,775 2 1,955,000 1
06 Aug 2020 0 9,775 9,775 9,775 2 1,955,000 2
07 Aug 2020 0 0 0 0 0 0 0
12 Aug 2020 0 0 0 0 0 0 0
14 Aug 2020 0 0 0 0 0 0 0
19 Aug 2020 0 9,850 9,825 9,825 16 15,737,500 7
24 Aug 2020 0 9,825 9,825 9,825 5 4,912,500 2
25 Aug 2020 0 9,875 9,600 9,875 17 16,655,000 8
26 Aug 2020 0 10,000 9,875 10,000 2 1,987,500 2
27 Aug 2020 0 10,625 10,500 10,500 6 6,312,500 4
31 Aug 2020 0 10,475 10,000 10,000 41 41,190,000 13
01 Sep 2020 0 10,100 10,000 10,100 2 2,010,000 2
02 Sep 2020 0 10,100 10,100 10,100 1 1,010,000 1
08 Sep 2020 0 0 0 0 0 0 0
09 Sep 2020 0 10,100 10,000 10,100 25 25,230,000 4
14 Sep 2020 0 10,200 10,200 10,200 26 26,520,000 3
16 Sep 2020 0 0 0 0 0 0 0
21 Sep 2020 0 10,225 9,750 10,225 46 46,215,000 15
22 Sep 2020 0 10,225 10,000 10,200 30 30,222,500 9
23 Sep 2020 0 10,200 10,000 10,150 6 6,055,000 4
24 Sep 2020 0 10,300 10,000 10,200 14 14,250,000 5
29 Sep 2020 0 10,200 10,200 10,200 10 10,200,000 2
30 Sep 2020 0 10,200 10,000 10,200 57 58,100,000 4
01 Oct 2020 0 10,000 10,000 10,000 12 12,000,000 2
02 Oct 2020 0 10,025 10,000 10,000 17 17,015,000 7
05 Oct 2020 0 10,000 9,900 10,000 112 111,000,000 4
06 Oct 2020 0 10,000 10,000 10,000 14 14,000,000 7
07 Oct 2020 0 10,275 10,275 10,275 2 2,055,000 2
08 Oct 2020 0 10,275 10,025 10,025 38 38,120,000 5
14 Oct 2020 0 10,000 10,000 10,000 3 3,000,000 2
16 Oct 2020 0 10,100 10,100 10,100 1 1,010,000 1
19 Oct 2020 0 10,125 10,100 10,100 2 2,022,500 2
20 Oct 2020 0 10,250 10,250 10,250 5 5,125,000 1
21 Oct 2020 0 0 0 0 0 0 0
23 Oct 2020 0 0 0 0 0 0 0
02 Nov 2020 0 10,175 10,175 10,175 1 1,017,500 1
03 Nov 2020 0 9,825 9,500 9,800 698 683,152,500 35
05 Nov 2020 0 10,000 9,800 9,825 60 59,200,000 17
06 Nov 2020 0 10,100 9,925 9,925 56 56,480,000 15
10 Nov 2020 0 9,925 9,700 9,800 60 58,865,000 21
11 Nov 2020 0 9,850 9,600 9,850 12 11,772,500 4
16 Nov 2020 0 10,050 9,700 9,950 31 30,735,000 15
18 Nov 2020 0 10,125 10,025 10,125 26 26,300,000 10
19 Nov 2020 0 10,100 9,850 10,100 13 13,105,000 4
20 Nov 2020 0 10,100 9,800 10,100 42 41,420,000 6
23 Nov 2020 0 10,100 9,850 10,100 10 10,042,500 6
26 Nov 2020 0 10,050 10,000 10,050 7 7,030,000 4
27 Nov 2020 0 10,100 10,000 10,100 12 12,022,500 6
30 Nov 2020 0 10,100 10,100 10,100 3 3,030,000 2
07 Dec 2020 0 10,400 9,975 10,150 61 61,952,500 14
08 Dec 2020 0 10,200 10,100 10,200 60 61,160,000 8
11 Dec 2020 0 10,400 10,000 10,400 132 137,007,500 17
14 Dec 2020 0 0 0 0 0 0 0
17 Dec 2020 0 10,600 10,300 10,400 13 13,667,500 8
22 Dec 2020 0 0 0 0 0 0 0
23 Dec 2020 0 10,500 10,500 10,500 4 4,200,000 3
28 Dec 2020 0 10,500 9,775 10,500 73 75,135,000 37
29 Dec 2020 0 0 0 0 0 0 0
30 Dec 2020 0 10,500 10,500 10,500 13 13,650,000 2
04 Jan 2021 0 10,600 10,500 10,500 18 18,960,000 11
05 Jan 2021 0 10,700 10,500 10,700 88 92,600,000 7
07 Jan 2021 0 10,700 10,500 10,700 183 192,295,000 10
11 Jan 2021 0 11,000 10,850 11,000 9 9,875,000 7
12 Jan 2021 0 10,900 10,875 10,900 26 28,335,000 6
13 Jan 2021 0 10,900 10,900 10,900 1 1,090,000 1
15 Jan 2021 0 10,450 10,450 10,450 3 3,135,000 3
18 Jan 2021 0 10,450 10,400 10,400 4 4,175,000 4
19 Jan 2021 0 10,375 10,350 10,350 16 16,597,500 5
21 Jan 2021 0 11,000 10,950 10,950 36 39,595,000 6
22 Jan 2021 0 11,000 10,900 10,900 2 2,190,000 2
25 Jan 2021 0 10,800 10,150 10,725 62 64,290,000 24
27 Jan 2021 0 10,650 9,925 10,050 47 47,290,000 22
28 Jan 2021 0 10,050 10,050 10,050 8 8,040,000 7
29 Jan 2021 0 10,050 9,350 9,800 91 86,982,500 31
01 Feb 2021 0 10,200 9,500 9,575 145 139,585,000 47
03 Feb 2021 0 9,900 9,500 9,900 36 34,745,000 19
04 Feb 2021 0 10,250 9,900 10,250 37 36,772,500 12
05 Feb 2021 0 10,250 10,250 10,250 10 10,250,000 5
08 Feb 2021 0 10,450 9,925 10,450 41 41,287,500 24
15 Feb 2021 0 10,450 10,200 10,400 22 22,685,000 14
16 Feb 2021 0 10,450 10,400 10,450 7 7,295,000 5
18 Feb 2021 0 10,450 10,450 10,450 6 6,270,000 4
19 Feb 2021 0 10,500 10,100 10,500 8 8,260,000 7
25 Feb 2021 0 10,350 10,275 10,275 169 174,072,500 5
26 Feb 2021 0 10,625 10,275 10,625 31 32,052,500 13
01 Mar 2021 0 10,600 10,600 10,600 78 82,680,000 11
02 Mar 2021 0 10,800 10,600 10,800 12 12,900,000 8
03 Mar 2021 0 10,700 10,550 10,700 19 20,240,000 4
05 Mar 2021 0 10,700 10,625 10,700 161 172,260,000 8
10 Mar 2021 0 10,800 10,700 10,800 6 6,445,000 3
12 Mar 2021 0 11,000 10,800 11,000 16 17,532,500 7
15 Mar 2021 0 11,325 11,100 11,325 20 22,507,500 9
16 Mar 2021 0 11,450 11,325 11,425 21 23,967,500 12
18 Mar 2021 0 11,325 11,325 11,325 11 12,457,500 4
19 Mar 2021 0 11,375 11,325 11,375 13 14,782,500 4
23 Mar 2021 0 11,375 11,375 11,375 2 2,275,000 2
24 Mar 2021 0 11,125 11,100 11,100 24 26,697,500 8
25 Mar 2021 0 0 0 0 0 0 0
30 Mar 2021 0 11,200 11,200 11,200 5 5,600,000 2
31 Mar 2021 0 0 0 0 0 0 0
01 Apr 2021 0 11,200 10,925 11,200 11 12,292,500 5
05 Apr 2021 0 11,250 11,250 11,250 8 9,000,000 6
06 Apr 2021 0 11,300 11,300 11,300 4 4,520,000 2
07 Apr 2021 0 0 0 0 0 0 0
09 Apr 2021 0 11,400 10,550 11,400 48 52,135,000 8
12 Apr 2021 0 11,500 11,400 11,500 2 2,290,000 2
13 Apr 2021 0 11,500 11,225 11,225 9 10,157,500 6
15 Apr 2021 0 11,250 10,625 11,250 42 45,620,000 14
19 Apr 2021 0 11,150 11,150 11,150 4 4,460,000 3
20 Apr 2021 0 11,275 10,900 11,275 8 8,757,500 6
21 Apr 2021 0 0 0 0 0 0 0
22 Apr 2021 0 11,275 11,275 11,275 1 1,127,500 1
23 Apr 2021 0 11,275 11,275 11,275 1 1,127,500 1
26 Apr 2021 0 11,300 11,300 11,300 2 2,260,000 2
27 Apr 2021 0 0 0 0 0 0 0
29 Apr 2021 0 11,275 11,100 11,275 9 10,095,000 8
05 May 2021 0 11,400 11,400 11,400 9 10,260,000 5
06 May 2021 0 11,400 11,400 11,400 2 2,280,000 2
10 May 2021 0 11,400 11,400 11,400 1 1,140,000 1
11 May 2021 0 11,375 11,375 11,375 1 1,137,500 1

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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