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 25 Jan 2022
15.21% Scripless = 31,267,661.000
Local Percentage
14.25%
Foreign Percentage
0.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 0 0 0 0 0 0
18 May 2021 0 11,375 11,350 11,350 90 102,370,000 10
19 May 2021 0 0 0 0 0 0 0
20 May 2021 0 11,350 11,350 11,350 1 1,135,000 1
21 May 2021 0 11,350 11,350 11,350 7 7,945,000 3
27 May 2021 0 11,400 11,400 11,400 1 1,140,000 1
31 May 2021 0 0 0 0 0 0 0
03 Jun 2021 0 11,350 11,350 11,350 2 2,270,000 2
08 Jun 2021 0 11,400 11,400 11,400 7 7,980,000 3
10 Jun 2021 0 11,200 11,200 11,200 10 11,200,000 1
11 Jun 2021 0 11,400 11,200 11,400 5 5,620,000 5
14 Jun 2021 0 11,600 11,075 11,500 156 178,050,000 49
15 Jun 2021 0 11,500 11,475 11,475 58 66,682,500 14
16 Jun 2021 0 11,475 11,425 11,475 221 253,142,500 44
18 Jun 2021 0 10,900 10,900 10,900 7 7,630,000 4
22 Jun 2021 0 11,100 10,800 10,950 28 30,727,500 13
28 Jun 2021 0 0 0 0 0 0 0
30 Jun 2021 0 10,975 10,975 10,975 4 4,390,000 4
01 Jul 2021 0 10,975 10,950 10,950 2 2,192,500 2
05 Jul 2021 0 10,900 10,900 10,900 2 2,180,000 2
06 Jul 2021 0 10,900 10,900 10,900 56 61,040,000 7
12 Jul 2021 0 11,050 10,700 11,050 4 4,320,000 4
14 Jul 2021 0 11,050 11,050 11,050 1 1,105,000 1
16 Jul 2021 0 0 0 0 0 0 0
21 Jul 2021 0 0 0 0 0 0 0
22 Jul 2021 0 11,200 11,200 11,200 2 2,240,000 2
23 Jul 2021 0 11,125 11,125 11,125 11 12,237,500 5
26 Jul 2021 0 11,125 11,100 11,125 29 32,260,000 11
29 Jul 2021 0 11,125 11,125 11,125 1 1,112,500 1
02 Aug 2021 0 11,175 10,700 11,175 9 9,855,000 8
03 Aug 2021 0 11,200 11,200 11,200 10 11,200,000 1
04 Aug 2021 0 0 0 0 0 0 0
06 Aug 2021 0 0 0 0 0 0 0
10 Aug 2021 0 11,150 10,900 11,150 6 6,665,000 3
13 Aug 2021 0 11,200 11,175 11,175 9 10,062,500 3
18 Aug 2021 0 11,200 10,925 11,200 16 17,755,000 11
19 Aug 2021 0 11,200 11,175 11,200 13 14,557,500 4
20 Aug 2021 0 0 0 0 0 0 0
23 Aug 2021 0 0 0 0 0 0 0
25 Aug 2021 0 0 0 0 0 0 0
26 Aug 2021 0 0 0 0 0 0 0
27 Aug 2021 0 11,000 10,425 10,500 403 421,700,000 36
30 Aug 2021 0 10,900 10,450 10,900 17 18,485,000 4
31 Aug 2021 0 10,900 10,900 10,900 1 1,090,000 1
01 Sep 2021 0 10,900 10,800 10,800 7 7,610,000 5
02 Sep 2021 0 10,800 10,800 10,800 5 5,400,000 1
06 Sep 2021 0 10,650 10,375 10,400 229 240,517,500 43
07 Sep 2021 0 10,400 10,400 10,400 48 49,920,000 15
08 Sep 2021 0 0 0 0 0 0 0
09 Sep 2021 0 10,650 10,350 10,650 112 116,230,000 10
13 Sep 2021 0 10,825 10,575 10,600 124 131,710,000 33
17 Sep 2021 0 10,600 10,400 10,600 21 22,040,000 6
21 Sep 2021 0 0 0 0 0 0 0
23 Sep 2021 0 10,600 10,600 10,600 1 1,060,000 1
28 Sep 2021 0 10,600 10,600 10,600 1 1,060,000 1
30 Sep 2021 0 0 0 0 0 0 0
01 Oct 2021 0 10,600 10,600 10,600 3 3,180,000 3
04 Oct 2021 0 10,700 10,325 10,325 69 72,187,500 20
05 Oct 2021 0 10,400 10,400 10,400 6 6,240,000 4
08 Oct 2021 0 10,600 10,350 10,600 6 6,260,000 6
11 Oct 2021 0 10,600 10,100 10,600 54 56,410,000 17
12 Oct 2021 0 10,600 10,600 10,600 5 5,300,000 1
13 Oct 2021 0 0 0 0 0 0 0
14 Oct 2021 0 10,600 10,400 10,600 112 118,640,000 13
18 Oct 2021 0 10,500 10,500 10,500 10 10,500,000 2
21 Oct 2021 0 0 0 0 0 0 0
22 Oct 2021 0 10,550 10,125 10,550 12 12,427,500 6
25 Oct 2021 0 10,550 10,550 10,550 5 5,275,000 2
26 Oct 2021 0 10,550 10,300 10,500 8 8,385,000 5
27 Oct 2021 0 0 0 0 0 0 0
28 Oct 2021 0 0 0 0 0 0 0
29 Oct 2021 0 10,500 10,500 10,500 2 2,100,000 2
01 Nov 2021 0 10,500 10,500 10,500 1 1,050,000 1
03 Nov 2021 0 0 0 0 0 0 0
04 Nov 2021 0 10,500 10,400 10,500 51 53,140,000 5
12 Nov 2021 0 10,500 10,500 10,500 6 6,300,000 1
15 Nov 2021 0 10,500 10,200 10,500 16 16,680,000 8
16 Nov 2021 0 10,500 10,350 10,500 11 11,535,000 2
17 Nov 2021 0 10,500 10,200 10,375 27 27,975,000 7
19 Nov 2021 0 10,375 10,375 10,375 2 2,075,000 2
22 Nov 2021 0 0 0 0 0 0 0
23 Nov 2021 0 0 0 0 0 0 0
25 Nov 2021 0 10,200 9,675 9,675 146 141,360,000 29
26 Nov 2021 0 10,100 9,675 10,100 27 26,345,000 6
01 Dec 2021 0 10,200 10,175 10,175 28 28,492,500 6
02 Dec 2021 0 10,200 10,150 10,200 24 24,462,500 9
03 Dec 2021 0 10,200 10,200 10,200 15 15,300,000 2
08 Dec 2021 0 10,200 10,000 10,200 180 182,195,000 28
10 Dec 2021 0 10,200 10,200 10,200 1 1,020,000 1
13 Dec 2021 0 10,200 10,175 10,200 11 11,215,000 6
15 Dec 2021 0 10,300 10,100 10,300 2 2,040,000 2
16 Dec 2021 0 10,500 10,500 10,500 10 10,500,000 4
17 Dec 2021 0 10,400 10,075 10,400 41 41,820,000 19
20 Dec 2021 0 0 0 0 0 0 0
21 Dec 2021 0 0 0 0 0 0 0
22 Dec 2021 0 10,400 10,400 10,400 5 5,200,000 3
24 Dec 2021 0 10,400 10,400 10,400 4 4,160,000 4
27 Dec 2021 0 0 0 0 0 0 0
28 Dec 2021 0 0 0 0 0 0 0
29 Dec 2021 0 0 0 0 0 0 0
30 Dec 2021 0 10,400 10,000 10,400 32 32,595,000 15
03 Jan 2022 0 10,600 10,375 10,600 41 43,235,000 10
04 Jan 2022 0 10,500 10,500 10,500 6 6,300,000 3
05 Jan 2022 0 0 0 0 0 0 0
06 Jan 2022 0 10,500 10,150 10,375 23 23,850,000 5
10 Jan 2022 0 10,600 10,600 10,600 10 10,600,000 4
12 Jan 2022 0 0 0 0 0 0 0
14 Jan 2022 0 10,400 10,350 10,350 72 74,870,000 5
17 Jan 2022 0 10,500 10,500 10,500 9 9,450,000 2
19 Jan 2022 0 10,400 10,350 10,400 130 135,105,000 3
20 Jan 2022 0 10,400 10,400 10,400 1 1,040,000 1
25 Jan 2022 0 10,500 10,400 10,400 12 12,510,000 3

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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