Superkrane Mitra Utama Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	735.00	750.00	650.00	650.00	495.13	9,254,400
2023-10-31	735.00	755.00	725.00	735.00	559.88	13,043,000
2023-10-30	710.00	755.00	685.00	735.00	559.88	9,852,800
2023-10-27	710.00	735.00	675.00	710.00	540.84	6,795,400
2023-10-26	705.00	720.00	680.00	710.00	540.84	5,841,900
2023-10-25	670.00	705.00	635.00	705.00	537.03	10,404,600
2023-10-24	650.00	685.00	645.00	670.00	510.37	4,498,100
2023-10-23	690.00	695.00	650.00	650.00	495.13	2,568,600
2023-10-20	610.00	700.00	605.00	690.00	525.60	21,534,200
2023-10-19	625.00	625.00	610.00	610.00	464.66	750,400
2023-10-18	630.00	640.00	625.00	625.00	476.09	2,395,300
2023-10-17	635.00	660.00	630.00	630.00	479.90	7,352,600
2023-10-16	635.00	660.00	625.00	635.00	483.71	5,614,200
2023-10-13	620.00	655.00	610.00	635.00	483.71	11,041,800
2023-10-12	610.00	630.00	610.00	620.00	472.28	4,208,500
2023-10-11	610.00	630.00	605.00	610.00	464.66	4,420,500
2023-10-10	590.00	615.00	590.00	610.00	464.66	10,171,500
2023-10-09	590.00	610.00	590.00	590.00	449.43	4,954,000
2023-10-06	600.00	615.00	585.00	590.00	449.43	3,988,700
2023-10-05	570.00	625.00	565.00	600.00	457.05	10,046,300
2023-10-04	615.00	620.00	570.00	570.00	434.19	4,548,700
2023-10-03	635.00	645.00	615.00	615.00	468.47	8,618,400
2023-10-02	615.00	640.00	610.00	635.00	483.71	10,390,500
2023-09-29	625.00	630.00	615.00	615.00	468.47	1,221,100
2023-09-27	625.00	635.00	620.00	625.00	476.09	4,220,400
2023-09-26	605.00	635.00	600.00	625.00	476.09	15,706,500
2023-09-25	590.00	615.00	585.00	600.00	457.05	3,613,900
2023-09-22	600.00	615.00	590.00	590.00	449.43	4,114,700
2023-09-21	605.00	610.00	600.00	600.00	457.05	1,411,400
2023-09-20	590.00	615.00	585.00	605.00	460.86	7,258,000
2023-09-19	610.00	625.00	580.00	590.00	449.43	8,535,600
2023-09-18	610.00	620.00	580.00	610.00	464.66	4,167,800
2023-09-15	650.00	660.00	610.00	610.00	464.66	6,495,800
2023-09-14	720.00	725.00	635.00	650.00	495.13	11,208,000
2023-09-13	650.00	740.00	635.00	720.00	548.46	27,405,500
2023-09-12	635.00	655.00	615.00	650.00	495.13	10,770,000
2023-09-11	600.00	645.00	595.00	635.00	483.71	10,567,300
2023-09-08	600.00	605.00	590.00	600.00	457.05	1,659,600
2023-09-07	660.00	675.00	600.00	600.00	457.05	7,291,500
2023-09-06	680.00	680.00	655.00	660.00	502.75	2,691,800
2023-09-05	645.00	675.00	640.00	675.00	514.18	7,785,100
2023-09-04	630.00	650.00	625.00	640.00	487.52	6,242,600
2023-09-01	630.00	635.00	625.00	630.00	479.90	1,224,400
2023-08-31	635.00	660.00	620.00	630.00	479.90	10,735,200
2023-08-30	590.00	635.00	590.00	635.00	483.71	6,450,400
2023-08-29	570.00	600.00	570.00	590.00	449.43	6,316,600
2023-08-28	585.00	590.00	560.00	570.00	434.19	4,651,500
2023-08-25	580.00	595.00	575.00	585.00	445.62	4,016,900
2023-08-24	590.00	605.00	570.00	580.00	441.81	4,260,800
2023-08-23	580.00	615.00	580.00	590.00	449.43	9,779,800
2023-08-22	595.00	605.00	580.00	580.00	441.81	6,743,900
2023-08-21	560.00	600.00	555.00	595.00	453.24	10,152,200
2023-08-18	575.00	595.00	550.00	560.00	426.58	5,889,800
2023-08-16	620.00	625.00	575.00	575.00	438.00	5,349,200
2023-08-15	650.00	660.00	620.00	620.00	472.28	4,262,100
2023-08-14	575.00	655.00	555.00	650.00	495.13	22,636,300
2023-08-11	590.00	595.00	575.00	575.00	438.00	4,513,800
2023-08-10	605.00	610.00	575.00	590.00	449.43	3,418,500
2023-08-09	610.00	625.00	600.00	605.00	460.86	5,336,100
2023-08-08	630.00	630.00	605.00	610.00	464.66	4,462,800

← NewerPage 13 of 21 · 1,216 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.