Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 304.00 | 320.00 | 302.00 | 314.00 | 314.00 | 487,000 |
| 2026-10-19 | 330.00 | 330.00 | 306.00 | 316.00 | 316.00 | 115,600 |
| 2026-10-16 | 372.00 | 400.00 | 324.00 | 328.00 | 328.00 | 428,400 |
| 2026-10-15 | 386.00 | 392.00 | 372.00 | 380.00 | 380.00 | 461,200 |
| 2026-10-14 | 392.00 | 392.00 | 382.00 | 388.00 | 388.00 | 321,500 |
| 2026-10-13 | 394.00 | 394.00 | 376.00 | 384.00 | 384.00 | 43,500 |
| 2026-10-12 | 388.00 | 392.00 | 386.00 | 388.00 | 388.00 | 60,600 |
| 2026-10-09 | 388.00 | 392.00 | 388.00 | 390.00 | 390.00 | 34,300 |
| 2026-10-08 | 390.00 | 390.00 | 376.00 | 388.00 | 388.00 | 491,400 |
| 2026-10-07 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | 119,500 |
| 2026-10-06 | 388.00 | 394.00 | 386.00 | 394.00 | 394.00 | 56,800 |
| 2026-10-05 | 414.00 | 420.00 | 380.00 | 390.00 | 390.00 | 402,700 |
| 2026-10-02 | 416.00 | 420.00 | 406.00 | 414.00 | 414.00 | 69,200 |
| 2026-10-01 | 408.00 | 422.00 | 408.00 | 416.00 | 416.00 | 137,200 |
| 2026-09-30 | 410.00 | 418.00 | 406.00 | 410.00 | 410.00 | 100,400 |
| 2026-09-29 | 418.00 | 418.00 | 404.00 | 410.00 | 410.00 | 56,400 |
| 2026-09-28 | 422.00 | 422.00 | 402.00 | 412.00 | 412.00 | 25,600 |
| 2026-09-25 | 444.00 | 444.00 | 402.00 | 410.00 | 410.00 | 386,100 |
| 2026-09-24 | 454.00 | 470.00 | 420.00 | 434.00 | 434.00 | 647,800 |
| 2026-09-23 | 414.00 | 436.00 | 408.00 | 432.00 | 432.00 | 356,600 |
| 2026-09-22 | 414.00 | 422.00 | 410.00 | 414.00 | 414.00 | 188,600 |
| 2026-09-21 | 408.00 | 422.00 | 398.00 | 414.00 | 414.00 | 248,500 |
| 2026-09-18 | 410.00 | 412.00 | 402.00 | 408.00 | 408.00 | 115,600 |
| 2026-09-17 | 398.00 | 412.00 | 390.00 | 408.00 | 408.00 | 199,800 |
| 2026-09-16 | 418.00 | 422.00 | 390.00 | 398.00 | 398.00 | 545,400 |
| 2026-09-15 | 434.00 | 438.00 | 410.00 | 418.00 | 418.00 | 205,800 |
| 2026-09-14 | 412.00 | 480.00 | 412.00 | 418.00 | 418.00 | 2,266,200 |
| 2026-09-11 | 422.00 | 426.00 | 400.00 | 412.00 | 412.00 | 158,000 |
| 2026-09-10 | 408.00 | 438.00 | 408.00 | 418.00 | 418.00 | 771,500 |
| 2026-09-09 | 400.00 | 410.00 | 394.00 | 404.00 | 404.00 | 596,400 |
| 2026-09-08 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | 385,600 |
| 2026-09-07 | 394.00 | 404.00 | 392.00 | 396.00 | 396.00 | 519,500 |
| 2026-09-04 | 390.00 | 420.00 | 382.00 | 394.00 | 394.00 | 584,500 |
| 2026-09-03 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 134,300 |
| 2026-09-02 | 390.00 | 390.00 | 382.00 | 388.00 | 388.00 | 137,400 |
| 2026-09-01 | 380.00 | 390.00 | 378.00 | 386.00 | 386.00 | 97,100 |
| 2026-08-31 | 390.00 | 392.00 | 380.00 | 380.00 | 380.00 | 585,200 |
| 2026-08-28 | 390.00 | 400.00 | 382.00 | 384.00 | 384.00 | 155,500 |
| 2026-08-27 | 394.00 | 396.00 | 380.00 | 388.00 | 388.00 | 185,000 |
| 2026-08-26 | 390.00 | 394.00 | 386.00 | 394.00 | 394.00 | 113,000 |
| 2026-08-25 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-08-24 | 386.00 | 392.00 | 384.00 | 388.00 | 388.00 | 122,300 |
| 2026-08-21 | 390.00 | 390.00 | 380.00 | 388.00 | 388.00 | 172,600 |
| 2026-08-20 | 386.00 | 392.00 | 382.00 | 392.00 | 392.00 | 177,400 |
| 2026-08-19 | 384.00 | 390.00 | 378.00 | 386.00 | 386.00 | 68,700 |
| 2026-08-18 | 394.00 | 400.00 | 380.00 | 384.00 | 384.00 | 353,600 |
| 2026-08-17 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-08-14 | 396.00 | 396.00 | 386.00 | 394.00 | 394.00 | 81,200 |
| 2026-08-13 | 394.00 | 404.00 | 380.00 | 396.00 | 396.00 | 163,700 |
| 2026-08-12 | 406.00 | 408.00 | 386.00 | 396.00 | 396.00 | 318,400 |
| 2026-08-11 | 402.00 | 404.00 | 396.00 | 404.00 | 404.00 | 34,400 |
| 2026-08-10 | 406.00 | 410.00 | 394.00 | 402.00 | 402.00 | 140,400 |
| 2026-08-07 | 412.00 | 416.00 | 400.00 | 406.00 | 406.00 | 249,800 |
| 2026-08-06 | 410.00 | 416.00 | 396.00 | 412.00 | 412.00 | 113,600 |
| 2026-08-05 | 406.00 | 422.00 | 392.00 | 408.00 | 408.00 | 99,900 |
| 2026-08-04 | 404.00 | 418.00 | 388.00 | 406.00 | 406.00 | 48,500 |
| 2026-08-03 | 410.00 | 422.00 | 396.00 | 404.00 | 404.00 | 191,100 |
| 2026-07-31 | 406.00 | 416.00 | 400.00 | 410.00 | 410.00 | 373,400 |
| 2026-07-30 | 402.00 | 414.00 | 392.00 | 398.00 | 398.00 | 196,400 |
| 2026-07-29 | 412.00 | 430.00 | 390.00 | 404.00 | 404.00 | 286,000 |
Page 1 of 2 · 67 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 18.0000 IDR |
| 2025-05-15 | 40.0000 IDR |
| 2024-11-25 | 45.0000 IDR |
| 2024-06-06 | 10.0000 IDR |
| 2023-11-24 | 6.0000 IDR |
| 2023-06-06 | 6.0000 IDR |
| 2022-11-11 | 30.0000 IDR |
| 2022-07-07 | 10.0000 IDR |
| 2021-08-02 | 10.0000 IDR |
| 2020-06-02 | 60.0000 IDR |
| 2019-06-13 | 25.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.