Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 565.00 | 650.00 | 550.00 | 595.00 | 457.70 | 13,259,100 |
| 2024-01-26 | 655.00 | 655.00 | 550.00 | 565.00 | 434.63 | 4,397,200 |
| 2024-01-25 | 600.00 | 685.00 | 575.00 | 650.00 | 500.01 | 20,308,500 |
| 2024-01-24 | 545.00 | 635.00 | 540.00 | 600.00 | 461.55 | 11,726,000 |
| 2024-01-23 | 660.00 | 660.00 | 545.00 | 545.00 | 419.24 | 7,270,100 |
| 2024-01-22 | 500.00 | 625.00 | 500.00 | 625.00 | 480.78 | 35,561,000 |
| 2024-01-19 | 500.00 | 505.00 | 500.00 | 500.00 | 384.62 | 292,700 |
| 2024-01-18 | 498.00 | 505.00 | 498.00 | 500.00 | 384.62 | 6,007,700 |
| 2024-01-17 | 498.00 | 505.00 | 498.00 | 498.00 | 383.09 | 6,219,700 |
| 2024-01-16 | 500.00 | 500.00 | 498.00 | 498.00 | 383.09 | 2,041,300 |
| 2024-01-15 | 498.00 | 500.00 | 496.00 | 498.00 | 383.09 | 180,600 |
| 2024-01-12 | 496.00 | 500.00 | 496.00 | 498.00 | 383.09 | 5,165,200 |
| 2024-01-11 | 498.00 | 505.00 | 496.00 | 496.00 | 381.55 | 3,906,600 |
| 2024-01-10 | 505.00 | 510.00 | 496.00 | 498.00 | 383.09 | 6,563,200 |
| 2024-01-09 | 496.00 | 505.00 | 496.00 | 500.00 | 384.62 | 41,825,500 |
| 2024-01-08 | 505.00 | 505.00 | 496.00 | 496.00 | 381.55 | 918,200 |
| 2024-01-05 | 498.00 | 500.00 | 494.00 | 500.00 | 384.62 | 6,040,300 |
| 2024-01-04 | 498.00 | 500.00 | 494.00 | 498.00 | 383.09 | 6,157,800 |
| 2024-01-03 | 500.00 | 505.00 | 496.00 | 498.00 | 383.09 | 879,600 |
| 2024-01-02 | 498.00 | 505.00 | 498.00 | 500.00 | 384.62 | 10,309,800 |
| 2023-12-29 | 496.00 | 500.00 | 494.00 | 498.00 | 383.09 | 627,700 |
| 2023-12-28 | 498.00 | 498.00 | 496.00 | 498.00 | 383.09 | 638,200 |
| 2023-12-27 | 498.00 | 500.00 | 496.00 | 498.00 | 383.09 | 9,254,300 |
| 2023-12-22 | 500.00 | 525.00 | 498.00 | 498.00 | 383.09 | 7,545,800 |
| 2023-12-21 | 498.00 | 515.00 | 498.00 | 500.00 | 384.62 | 4,243,500 |
| 2023-12-20 | 500.00 | 510.00 | 498.00 | 500.00 | 384.62 | 1,032,400 |
| 2023-12-19 | 500.00 | 505.00 | 498.00 | 500.00 | 384.62 | 609,100 |
| 2023-12-18 | 510.00 | 510.00 | 498.00 | 500.00 | 384.62 | 832,400 |
| 2023-12-15 | 530.00 | 530.00 | 505.00 | 510.00 | 392.32 | 1,890,200 |
| 2023-12-14 | 555.00 | 555.00 | 525.00 | 530.00 | 407.70 | 1,392,200 |
| 2023-12-13 | 560.00 | 575.00 | 550.00 | 555.00 | 426.93 | 3,237,400 |
| 2023-12-12 | 575.00 | 575.00 | 555.00 | 560.00 | 430.78 | 1,116,400 |
| 2023-12-11 | 580.00 | 590.00 | 570.00 | 575.00 | 442.32 | 5,632,700 |
| 2023-12-08 | 585.00 | 590.00 | 580.00 | 580.00 | 446.16 | 13,126,200 |
| 2023-12-07 | 590.00 | 600.00 | 580.00 | 585.00 | 450.01 | 6,727,700 |
| 2023-12-06 | 585.00 | 595.00 | 585.00 | 590.00 | 453.86 | 5,291,500 |
| 2023-12-05 | 595.00 | 600.00 | 585.00 | 585.00 | 450.01 | 7,752,100 |
| 2023-12-04 | 590.00 | 610.00 | 590.00 | 595.00 | 457.70 | 11,910,800 |
| 2023-12-01 | 590.00 | 595.00 | 585.00 | 590.00 | 453.86 | 549,800 |
| 2023-11-30 | 590.00 | 600.00 | 585.00 | 590.00 | 453.86 | 4,741,500 |
| 2023-11-29 | 590.00 | 600.00 | 590.00 | 590.00 | 453.86 | 5,326,200 |
| 2023-11-28 | 600.00 | 605.00 | 585.00 | 590.00 | 453.86 | 965,800 |
| 2023-11-27 | 590.00 | 605.00 | 590.00 | 600.00 | 461.55 | 6,796,900 |
| 2023-11-24 | 600.00 | 620.00 | 590.00 | 590.00 | 453.86 | 9,617,500 |
| 2023-11-23 | 615.00 | 620.00 | 595.00 | 600.00 | 457.05 | 5,995,400 |
| 2023-11-22 | 620.00 | 635.00 | 610.00 | 615.00 | 468.47 | 5,060,500 |
| 2023-11-21 | 610.00 | 625.00 | 600.00 | 620.00 | 472.28 | 8,678,500 |
| 2023-11-20 | 620.00 | 635.00 | 605.00 | 610.00 | 464.66 | 5,358,200 |
| 2023-11-17 | 645.00 | 645.00 | 615.00 | 620.00 | 472.28 | 6,672,700 |
| 2023-11-16 | 640.00 | 670.00 | 630.00 | 640.00 | 487.52 | 9,263,400 |
| 2023-11-15 | 680.00 | 680.00 | 635.00 | 640.00 | 487.52 | 2,659,400 |
| 2023-11-14 | 740.00 | 740.00 | 675.00 | 680.00 | 517.99 | 4,601,300 |
| 2023-11-13 | 610.00 | 760.00 | 605.00 | 730.00 | 556.07 | 29,602,800 |
| 2023-11-10 | 620.00 | 625.00 | 610.00 | 610.00 | 464.66 | 939,800 |
| 2023-11-09 | 625.00 | 630.00 | 615.00 | 620.00 | 472.28 | 680,500 |
| 2023-11-08 | 630.00 | 630.00 | 625.00 | 625.00 | 476.09 | 589,500 |
| 2023-11-07 | 655.00 | 675.00 | 625.00 | 630.00 | 479.90 | 3,526,000 |
| 2023-11-06 | 680.00 | 700.00 | 655.00 | 660.00 | 502.75 | 3,256,500 |
| 2023-11-03 | 695.00 | 710.00 | 680.00 | 680.00 | 517.99 | 5,210,100 |
| 2023-11-02 | 650.00 | 705.00 | 645.00 | 695.00 | 529.41 | 13,866,700 |
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.