Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 338.00 | 344.00 | 320.00 | 326.00 | 250.78 | 614,000 |
| 2024-05-07 | 300.00 | 346.00 | 294.00 | 334.00 | 256.93 | 1,915,700 |
| 2024-05-06 | 300.00 | 300.00 | 290.00 | 294.00 | 226.16 | 65,400 |
| 2024-05-03 | 296.00 | 302.00 | 288.00 | 292.00 | 224.62 | 555,400 |
| 2024-05-02 | 304.00 | 304.00 | 296.00 | 296.00 | 227.70 | 109,900 |
| 2024-04-30 | 300.00 | 306.00 | 300.00 | 304.00 | 233.85 | 115,600 |
| 2024-04-29 | 302.00 | 310.00 | 286.00 | 300.00 | 230.77 | 404,500 |
| 2024-04-26 | 320.00 | 324.00 | 302.00 | 302.00 | 232.31 | 361,000 |
| 2024-04-25 | 320.00 | 330.00 | 318.00 | 320.00 | 246.16 | 190,100 |
| 2024-04-24 | 328.00 | 332.00 | 310.00 | 320.00 | 246.16 | 379,100 |
| 2024-04-23 | 336.00 | 336.00 | 320.00 | 322.00 | 247.70 | 808,200 |
| 2024-04-22 | 350.00 | 350.00 | 322.00 | 328.00 | 252.31 | 1,375,700 |
| 2024-04-19 | 354.00 | 356.00 | 320.00 | 348.00 | 267.70 | 581,600 |
| 2024-04-18 | 350.00 | 366.00 | 348.00 | 348.00 | 267.70 | 568,600 |
| 2024-04-17 | 366.00 | 378.00 | 346.00 | 350.00 | 269.24 | 793,800 |
| 2024-04-16 | 390.00 | 390.00 | 368.00 | 368.00 | 283.08 | 597,000 |
| 2024-04-05 | 436.00 | 448.00 | 386.00 | 386.00 | 296.93 | 2,813,800 |
| 2024-04-04 | 498.00 | 500.00 | 434.00 | 434.00 | 333.85 | 3,943,100 |
| 2024-04-03 | 498.00 | 500.00 | 498.00 | 498.00 | 383.09 | 519,200 |
| 2024-04-02 | 505.00 | 505.00 | 498.00 | 498.00 | 383.09 | 1,098,100 |
| 2024-04-01 | 530.00 | 530.00 | 500.00 | 505.00 | 388.47 | 2,279,800 |
| 2024-03-28 | 500.00 | 545.00 | 498.00 | 530.00 | 407.70 | 5,375,500 |
| 2024-03-27 | 505.00 | 510.00 | 498.00 | 500.00 | 384.62 | 837,500 |
| 2024-03-26 | 510.00 | 510.00 | 500.00 | 500.00 | 384.62 | 976,700 |
| 2024-03-25 | 515.00 | 515.00 | 496.00 | 510.00 | 392.32 | 1,117,500 |
| 2024-03-22 | 498.00 | 505.00 | 498.00 | 500.00 | 384.62 | 863,800 |
| 2024-03-21 | 500.00 | 505.00 | 498.00 | 498.00 | 383.09 | 1,115,600 |
| 2024-03-20 | 505.00 | 510.00 | 500.00 | 500.00 | 384.62 | 946,000 |
| 2024-03-19 | 510.00 | 525.00 | 505.00 | 505.00 | 388.47 | 4,315,900 |
| 2024-03-18 | 515.00 | 515.00 | 500.00 | 510.00 | 392.32 | 1,310,400 |
| 2024-03-15 | 525.00 | 525.00 | 510.00 | 510.00 | 392.32 | 487,100 |
| 2024-03-14 | 520.00 | 535.00 | 520.00 | 525.00 | 403.86 | 5,877,800 |
| 2024-03-13 | 535.00 | 545.00 | 525.00 | 525.00 | 403.86 | 3,215,100 |
| 2024-03-08 | 540.00 | 550.00 | 535.00 | 535.00 | 411.55 | 3,217,700 |
| 2024-03-07 | 545.00 | 555.00 | 535.00 | 540.00 | 415.39 | 3,162,200 |
| 2024-03-06 | 540.00 | 560.00 | 535.00 | 540.00 | 415.39 | 6,585,400 |
| 2024-03-05 | 540.00 | 555.00 | 535.00 | 540.00 | 415.39 | 6,922,400 |
| 2024-03-04 | 545.00 | 560.00 | 540.00 | 540.00 | 415.39 | 4,083,300 |
| 2024-03-01 | 545.00 | 545.00 | 530.00 | 540.00 | 415.39 | 1,010,000 |
| 2024-02-29 | 555.00 | 555.00 | 540.00 | 545.00 | 419.24 | 684,600 |
| 2024-02-28 | 565.00 | 585.00 | 555.00 | 555.00 | 426.93 | 10,642,500 |
| 2024-02-27 | 625.00 | 630.00 | 565.00 | 565.00 | 434.63 | 4,254,500 |
| 2024-02-26 | 515.00 | 635.00 | 510.00 | 625.00 | 480.78 | 35,850,400 |
| 2024-02-23 | 510.00 | 530.00 | 510.00 | 510.00 | 392.32 | 3,751,800 |
| 2024-02-22 | 525.00 | 540.00 | 510.00 | 510.00 | 392.32 | 5,390,900 |
| 2024-02-21 | 525.00 | 550.00 | 520.00 | 525.00 | 403.86 | 5,824,800 |
| 2024-02-20 | 505.00 | 535.00 | 505.00 | 525.00 | 403.86 | 5,632,900 |
| 2024-02-19 | 515.00 | 515.00 | 505.00 | 505.00 | 388.47 | 386,800 |
| 2024-02-16 | 525.00 | 530.00 | 510.00 | 515.00 | 396.16 | 2,016,000 |
| 2024-02-15 | 520.00 | 535.00 | 515.00 | 525.00 | 403.86 | 5,773,600 |
| 2024-02-13 | 525.00 | 545.00 | 515.00 | 520.00 | 400.01 | 5,477,800 |
| 2024-02-12 | 510.00 | 540.00 | 510.00 | 525.00 | 403.86 | 8,021,100 |
| 2024-02-07 | 515.00 | 545.00 | 510.00 | 510.00 | 392.32 | 10,682,800 |
| 2024-02-06 | 540.00 | 550.00 | 510.00 | 510.00 | 392.32 | 2,993,600 |
| 2024-02-05 | 555.00 | 570.00 | 540.00 | 540.00 | 415.39 | 2,634,100 |
| 2024-02-02 | 570.00 | 585.00 | 550.00 | 555.00 | 426.93 | 4,142,700 |
| 2024-02-01 | 565.00 | 590.00 | 555.00 | 570.00 | 438.47 | 5,293,000 |
| 2024-01-31 | 565.00 | 605.00 | 560.00 | 565.00 | 434.63 | 5,668,200 |
| 2024-01-30 | 600.00 | 630.00 | 565.00 | 565.00 | 434.63 | 6,319,100 |
| 2024-01-29 | 565.00 | 650.00 | 550.00 | 595.00 | 457.70 | 13,259,100 |
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.