Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 326.00 | 326.00 | 310.00 | 320.00 | 254.37 | 260,600 |
| 2024-08-07 | 322.00 | 326.00 | 316.00 | 318.00 | 252.78 | 96,800 |
| 2024-08-06 | 298.00 | 336.00 | 294.00 | 326.00 | 259.13 | 937,400 |
| 2024-08-05 | 314.00 | 320.00 | 290.00 | 298.00 | 236.88 | 254,200 |
| 2024-08-02 | 326.00 | 326.00 | 312.00 | 312.00 | 248.01 | 265,300 |
| 2024-08-01 | 356.00 | 356.00 | 300.00 | 320.00 | 254.37 | 2,992,700 |
| 2024-07-31 | 340.00 | 358.00 | 336.00 | 356.00 | 282.98 | 554,700 |
| 2024-07-30 | 348.00 | 350.00 | 322.00 | 344.00 | 273.44 | 357,200 |
| 2024-07-29 | 316.00 | 350.00 | 316.00 | 348.00 | 276.62 | 1,522,500 |
| 2024-07-26 | 310.00 | 314.00 | 306.00 | 312.00 | 248.01 | 23,541,600 |
| 2024-07-25 | 312.00 | 312.00 | 304.00 | 304.00 | 241.65 | 79,100 |
| 2024-07-24 | 314.00 | 316.00 | 310.00 | 310.00 | 246.42 | 22,000 |
| 2024-07-23 | 310.00 | 312.00 | 310.00 | 312.00 | 248.01 | 46,900 |
| 2024-07-22 | 310.00 | 312.00 | 306.00 | 312.00 | 248.01 | 100,900 |
| 2024-07-19 | 308.00 | 310.00 | 304.00 | 310.00 | 246.42 | 55,100 |
| 2024-07-18 | 306.00 | 308.00 | 304.00 | 308.00 | 244.83 | 53,100 |
| 2024-07-17 | 304.00 | 308.00 | 304.00 | 306.00 | 243.24 | 63,100 |
| 2024-07-16 | 304.00 | 306.00 | 302.00 | 304.00 | 241.65 | 36,400 |
| 2024-07-15 | 306.00 | 308.00 | 304.00 | 306.00 | 243.24 | 31,100 |
| 2024-07-12 | 306.00 | 308.00 | 304.00 | 306.00 | 243.24 | 11,300 |
| 2024-07-11 | 306.00 | 308.00 | 304.00 | 306.00 | 243.24 | 118,700 |
| 2024-07-10 | 302.00 | 308.00 | 300.00 | 304.00 | 241.65 | 12,900 |
| 2024-07-09 | 306.00 | 308.00 | 296.00 | 304.00 | 241.65 | 128,600 |
| 2024-07-08 | 306.00 | 308.00 | 296.00 | 302.00 | 240.06 | 57,400 |
| 2024-07-05 | 310.00 | 312.00 | 302.00 | 306.00 | 243.24 | 43,900 |
| 2024-07-04 | 310.00 | 314.00 | 296.00 | 306.00 | 243.24 | 193,900 |
| 2024-07-03 | 300.00 | 300.00 | 296.00 | 296.00 | 235.29 | 59,800 |
| 2024-07-02 | 304.00 | 304.00 | 298.00 | 298.00 | 236.88 | 61,100 |
| 2024-07-01 | 304.00 | 304.00 | 298.00 | 304.00 | 241.65 | 77,700 |
| 2024-06-28 | 304.00 | 306.00 | 298.00 | 304.00 | 241.65 | 21,900 |
| 2024-06-27 | 300.00 | 306.00 | 290.00 | 304.00 | 241.65 | 77,600 |
| 2024-06-26 | 298.00 | 300.00 | 294.00 | 300.00 | 238.47 | 97,700 |
| 2024-06-25 | 300.00 | 300.00 | 290.00 | 300.00 | 238.47 | 34,600 |
| 2024-06-24 | 294.00 | 306.00 | 288.00 | 288.00 | 228.93 | 113,200 |
| 2024-06-21 | 290.00 | 308.00 | 288.00 | 304.00 | 241.65 | 57,600 |
| 2024-06-20 | 290.00 | 300.00 | 290.00 | 296.00 | 235.29 | 72,700 |
| 2024-06-19 | 306.00 | 306.00 | 288.00 | 296.00 | 235.29 | 41,700 |
| 2024-06-14 | 300.00 | 306.00 | 298.00 | 306.00 | 243.24 | 30,200 |
| 2024-06-13 | 302.00 | 306.00 | 300.00 | 306.00 | 243.24 | 39,600 |
| 2024-06-12 | 302.00 | 308.00 | 296.00 | 304.00 | 241.65 | 47,000 |
| 2024-06-11 | 304.00 | 304.00 | 300.00 | 302.00 | 240.06 | 133,100 |
| 2024-06-10 | 308.00 | 308.00 | 296.00 | 300.00 | 238.47 | 266,900 |
| 2024-06-07 | 308.00 | 308.00 | 300.00 | 306.00 | 243.24 | 93,800 |
| 2024-06-06 | 310.00 | 310.00 | 302.00 | 308.00 | 244.83 | 50,600 |
| 2024-06-05 | 306.00 | 316.00 | 306.00 | 310.00 | 238.47 | 205,600 |
| 2024-06-04 | 302.00 | 308.00 | 298.00 | 306.00 | 235.39 | 41,300 |
| 2024-06-03 | 298.00 | 308.00 | 298.00 | 298.00 | 229.24 | 98,300 |
| 2024-05-31 | 310.00 | 310.00 | 294.00 | 298.00 | 229.24 | 110,400 |
| 2024-05-30 | 294.00 | 306.00 | 292.00 | 294.00 | 226.16 | 68,600 |
| 2024-05-29 | 300.00 | 300.00 | 288.00 | 294.00 | 226.16 | 222,500 |
| 2024-05-28 | 310.00 | 316.00 | 290.00 | 302.00 | 232.31 | 167,300 |
| 2024-05-27 | 310.00 | 324.00 | 300.00 | 310.00 | 238.47 | 93,200 |
| 2024-05-22 | 310.00 | 316.00 | 304.00 | 310.00 | 238.47 | 68,500 |
| 2024-05-21 | 320.00 | 320.00 | 308.00 | 308.00 | 236.93 | 216,800 |
| 2024-05-20 | 328.00 | 394.00 | 312.00 | 312.00 | 240.01 | 1,488,000 |
| 2024-05-17 | 320.00 | 340.00 | 320.00 | 328.00 | 252.31 | 239,800 |
| 2024-05-16 | 312.00 | 330.00 | 310.00 | 320.00 | 246.16 | 275,700 |
| 2024-05-15 | 322.00 | 322.00 | 300.00 | 312.00 | 240.01 | 286,200 |
| 2024-05-14 | 322.00 | 350.00 | 316.00 | 320.00 | 246.16 | 243,600 |
| 2024-05-13 | 322.00 | 322.00 | 308.00 | 318.00 | 244.62 | 474,900 |
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.