Superkrane Mitra Utama Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 21 · 1,220 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.