What is the all time high of SCCO?

PT Supreme Cable Manufacturing & Commerce Tbk (SCCO) closed at its highest ever adjusted price, IDR 9,990, on Apr 12, 2021. Its lowest close was IDR 598.56 on Aug 26, 2004.

How much has SCCO returned over the last 10 years?

-47.6% in price terms from the close ten years before Sep 28, 2026, which is -6.3% a year compounded. Over one year the return is +15.7%; over five years -72.3%.

What was the worst drawdown in SCCO history?

-82.6% from the Jun 14, 2021 peak to the Apr 9, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does SCCO historical data go?

The daily series starts on Mar 25, 2002 and runs to Sep 28, 2026: 6,077 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SCCO historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SCCO historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 25, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SCCO?

Among complete calendar years, 2016 was the best at +97.6% and 2024 the worst at -72.5%, measured close to close.

IDX · SCCO · stock

PT Supreme Cable Manufacturing & Commerce Tbk (SCCO) stock price history

Every IDX trading session of PT Supreme Cable Manufacturing & Commerce Tbk from Mar 25, 2002 to Sep 28, 2026: 6,077 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SCCO data, free key Year by year table

SCCO adjusted close, 2002 to 2026

SCCOPT Supreme Cable Manufacturing &

IDR 2,570+15.7% over one year

IDR 9,990
All time high, 2021: IDR 3,290
52 week high, IDR 2,040 low: 6,077
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

SCCO key facts

PT Supreme Cable Manufacturing & Commerce Tbk (SCCO) closed at IDR 2,570 on Sep 28, 2026 on IDX.
SCCO's all time high close is IDR 9,990, set on Apr 12, 2021; its all time low close is IDR 598.56 on Aug 26, 2004.
SCCO's 52 week range is IDR 2,040 to IDR 3,290.
SCCO returned +15.7% over the year to Sep 28, 2026 and -72.3% over five years.
Over ten years SCCO returned -48%, -6.3% a year compounded.
SCCO's deepest drawdown was -82.6% from Jun 14, 2021 to Apr 9, 2025.
DataCedar holds 6,077 daily sessions of SCCO history from Mar 25, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SCCO price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SCCO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+9.8%
3 months	+17.9%
6 months	+14.2%
Year to date	+16.7%
1 year	+15.7%
3 years	-67.8%
5 years	-72.3%
10 years	-47.6%
Since Mar 25, 2002	+293.1%
Compound annual growth, 24.5 years	+5.7%

SCCO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 9,990 on Apr 12, 2021
All time low close: IDR 598.56 on Aug 26, 2004
52 week high: IDR 3,290 on Sep 16, 2026
52 week low: IDR 2,040 on Jun 9, 2026
Deepest drawdown: -82.6% from Jun 14, 2021 to Apr 9, 2025, not yet recovered
Best single session: +302.2% on Jun 20, 2019
Worst single session: -75.0% on Feb 1, 2024
Volatility, 1 year annualised: 31.2%
Sessions closing higher, 1 year: 41%
Growth of 1 since 2002: 3.9×
Best calendar year: 2016, +98%
Worst calendar year: 2024, -73%

SCCO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 25, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,203	IDR 3,290	IDR 2,040	IDR 2,570	+16.7%	14.5M	179
2025	IDR 1,979	IDR 2,739	IDR 1,713	IDR 2,203	+10.8%	11.9M	236
2024	IDR 7,324	IDR 10,325	IDR 1,754	IDR 1,988	-72.5%	14.3M	237
2023	IDR 7,492	IDR 9,884	IDR 7,060	IDR 7,236	-4.8%	2M	239
2022	IDR 9,072	IDR 9,772	IDR 6,811	IDR 7,602	-16.4%	1.2M	246
2021	IDR 9,165	IDR 10,077	IDR 8,122	IDR 9,094	-0.3%	635K	247
2020	IDR 7,864	IDR 9,230	IDR 6,942	IDR 9,121	+16.0%	845.9K	242
2019	IDR 7,385	IDR 8,149	IDR 1,886	IDR 7,864	+6.5%	1.5M	258
2018	IDR 7,573	IDR 8,836	IDR 7,194	IDR 7,385	-2.5%	2.1M	261
2017	IDR 6,070	IDR 9,178	IDR 5,423	IDR 7,573	+24.8%	6.8M	254
2016	IDR 2,886	IDR 6,070	IDR 2,787	IDR 6,070	+97.6%	5M	246
2015	IDR 3,216	IDR 3,299	IDR 2,474	IDR 3,072	-4.5%	661K	245
2014	IDR 3,551	IDR 3,793	IDR 3,012	IDR 3,216	-9.4%	1.4M	244
2013	IDR 3,314	IDR 6,148	IDR 3,066	IDR 3,551	+9.8%	8.7M	244
2012	IDR 2,474	IDR 5,462	IDR 1,900	IDR 3,234	+30.7%	5.9M	246
2011	IDR 1,529	IDR 2,474	IDR 1,317	IDR 2,474	+61.8%	328K	247
2010	IDR 1,022	IDR 1,529	IDR 1,022	IDR 1,529	+49.5%	15.2M	245
2009	IDR 1,125	IDR 1,125	IDR 1,016	IDR 1,022	-9.1%	214K	244
2008	IDR 1,119	IDR 1,164	IDR 931.11	IDR 1,125	+0.5%	122.7K	239
2007	IDR 1,013	IDR 1,119	IDR 771.91	IDR 1,119	+10.5%	127.3K	247
2006	IDR 823.02	IDR 1,028	IDR 670.14	IDR 1,013	+23.1%	499.2K	259
2005	IDR 748.20	IDR 860.43	IDR 710.79	IDR 823.02	+10.0%	840.5K	247
2004	IDR 760.51	IDR 785.61	IDR 598.56	IDR 748.20	-1.6%	219K	262
2003	IDR 750.50	IDR 779.06	IDR 658.98	IDR 760.51	+1.3%	304.5K	261
2002	IDR 635.62	IDR 768.81	IDR 585.76	IDR 750.50	n/a	1.3M	202

SCCO monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,570	+9.4%
August 2026	IDR 2,350	+1.7%
July 2026	IDR 2,310	+8.5%
June 2026	IDR 2,130	-7.3%
May 2026	IDR 2,299	+2.1%
April 2026	IDR 2,251	+1.3%
March 2026	IDR 2,222	-5.3%
February 2026	IDR 2,347	-2.4%
January 2026	IDR 2,404	+9.1%
December 2025	IDR 2,203	-3.0%
November 2025	IDR 2,270	0.0%
October 2025	IDR 2,270	+3.0%

About the SCCO data

Daily bars. 6,077 sessions from Mar 25, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SCCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SAMF PT Saraswanti Anugerah Makmur, Tbk
SAPX PT Satria Antaran Prima Tbk
SATU PT Kota Satu Properti Tbk
SBMA PT Surya Biru Murni Acetylene Tbk
SCMA PT Surya Citra Media Tbk
SCNP PT Selaras Citra Nusantara Perkasa Tbk
SDMU PT Sidomulyo Selaras Tbk
SDPC PT Millennium Pharmacon International Tbk

Browse IDX

Historical data guides

Common questions

SCCO share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market