Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 660.00 | 670.00 | 620.00 | 630.00 | 479.90 | 5,959,100 |
| 2023-08-04 | 670.00 | 680.00 | 655.00 | 660.00 | 502.75 | 15,431,000 |
| 2023-08-03 | 665.00 | 690.00 | 660.00 | 670.00 | 510.37 | 23,574,300 |
| 2023-08-02 | 690.00 | 695.00 | 650.00 | 665.00 | 506.56 | 19,657,100 |
| 2023-08-01 | 630.00 | 685.00 | 630.00 | 685.00 | 521.79 | 12,067,700 |
| 2023-07-31 | 640.00 | 655.00 | 615.00 | 630.00 | 479.90 | 7,298,800 |
| 2023-07-28 | 615.00 | 655.00 | 600.00 | 640.00 | 487.52 | 14,613,800 |
| 2023-07-27 | 645.00 | 665.00 | 615.00 | 615.00 | 468.47 | 7,515,500 |
| 2023-07-26 | 635.00 | 650.00 | 615.00 | 645.00 | 491.32 | 6,549,900 |
| 2023-07-25 | 655.00 | 690.00 | 620.00 | 635.00 | 483.71 | 10,397,700 |
| 2023-07-24 | 675.00 | 690.00 | 635.00 | 655.00 | 498.94 | 9,981,400 |
| 2023-07-21 | 670.00 | 700.00 | 630.00 | 675.00 | 514.18 | 24,084,100 |
| 2023-07-20 | 715.00 | 720.00 | 665.00 | 670.00 | 510.37 | 4,480,500 |
| 2023-07-18 | 785.00 | 790.00 | 690.00 | 715.00 | 544.65 | 12,815,500 |
| 2023-07-17 | 755.00 | 805.00 | 725.00 | 785.00 | 597.97 | 15,184,600 |
| 2023-07-14 | 775.00 | 835.00 | 755.00 | 755.00 | 575.12 | 35,398,500 |
| 2023-07-13 | 630.00 | 785.00 | 630.00 | 775.00 | 590.35 | 21,159,000 |
| 2023-07-12 | 585.00 | 630.00 | 565.00 | 630.00 | 479.90 | 5,995,200 |
| 2023-07-11 | 645.00 | 660.00 | 570.00 | 580.00 | 441.81 | 4,866,800 |
| 2023-07-10 | 755.00 | 760.00 | 645.00 | 645.00 | 491.32 | 10,998,200 |
| 2023-07-07 | 675.00 | 765.00 | 650.00 | 755.00 | 575.12 | 14,720,200 |
| 2023-07-06 | 715.00 | 750.00 | 675.00 | 675.00 | 514.18 | 8,513,800 |
| 2023-07-05 | 680.00 | 735.00 | 630.00 | 715.00 | 544.65 | 8,769,100 |
| 2023-07-04 | 605.00 | 710.00 | 535.00 | 680.00 | 517.99 | 18,844,300 |
| 2023-07-03 | 462.00 | 575.00 | 462.00 | 575.00 | 438.00 | 20,606,200 |
| 2023-06-27 | 458.00 | 470.00 | 458.00 | 462.00 | 351.93 | 3,940,600 |
| 2023-06-26 | 460.00 | 468.00 | 456.00 | 458.00 | 348.88 | 5,369,600 |
| 2023-06-23 | 462.00 | 472.00 | 458.00 | 460.00 | 350.40 | 5,849,600 |
| 2023-06-22 | 462.00 | 480.00 | 460.00 | 460.00 | 350.40 | 8,985,300 |
| 2023-06-21 | 464.00 | 466.00 | 462.00 | 462.00 | 351.93 | 715,600 |
| 2023-06-20 | 470.00 | 476.00 | 458.00 | 464.00 | 353.45 | 7,737,200 |
| 2023-06-19 | 470.00 | 492.00 | 470.00 | 470.00 | 358.02 | 18,176,400 |
| 2023-06-16 | 476.00 | 480.00 | 470.00 | 470.00 | 358.02 | 2,918,200 |
| 2023-06-15 | 480.00 | 488.00 | 474.00 | 476.00 | 362.59 | 5,015,000 |
| 2023-06-14 | 478.00 | 488.00 | 478.00 | 480.00 | 365.64 | 3,560,700 |
| 2023-06-13 | 476.00 | 494.00 | 472.00 | 478.00 | 364.11 | 9,623,600 |
| 2023-06-12 | 474.00 | 490.00 | 468.00 | 476.00 | 362.59 | 7,026,200 |
| 2023-06-09 | 476.00 | 490.00 | 472.00 | 474.00 | 361.07 | 6,195,900 |
| 2023-06-08 | 482.00 | 488.00 | 476.00 | 476.00 | 362.59 | 6,574,400 |
| 2023-06-07 | 480.00 | 490.00 | 476.00 | 480.00 | 365.64 | 6,785,100 |
| 2023-06-06 | 505.00 | 510.00 | 476.00 | 480.00 | 365.64 | 10,437,400 |
| 2023-06-05 | 470.00 | 565.00 | 470.00 | 505.00 | 380.11 | 34,066,800 |
| 2023-05-31 | 478.00 | 480.00 | 464.00 | 470.00 | 353.77 | 2,247,000 |
| 2023-05-30 | 486.00 | 494.00 | 478.00 | 478.00 | 359.79 | 7,326,100 |
| 2023-05-29 | 490.00 | 498.00 | 480.00 | 486.00 | 365.81 | 10,448,100 |
| 2023-05-26 | 486.00 | 500.00 | 476.00 | 490.00 | 368.82 | 11,663,900 |
| 2023-05-25 | 492.00 | 498.00 | 486.00 | 486.00 | 365.81 | 9,418,400 |
| 2023-05-24 | 492.00 | 500.00 | 482.00 | 492.00 | 370.33 | 9,182,000 |
| 2023-05-23 | 510.00 | 525.00 | 486.00 | 492.00 | 370.33 | 7,481,400 |
| 2023-05-22 | 545.00 | 565.00 | 510.00 | 510.00 | 383.87 | 7,373,200 |
| 2023-05-19 | 540.00 | 545.00 | 520.00 | 545.00 | 410.22 | 6,476,900 |
| 2023-05-17 | 490.00 | 550.00 | 490.00 | 540.00 | 406.45 | 17,261,100 |
| 2023-05-16 | 492.00 | 505.00 | 490.00 | 490.00 | 368.82 | 11,057,200 |
| 2023-05-15 | 494.00 | 496.00 | 486.00 | 492.00 | 370.33 | 9,022,800 |
| 2023-05-12 | 494.00 | 500.00 | 490.00 | 494.00 | 371.83 | 10,734,100 |
| 2023-05-11 | 498.00 | 510.00 | 492.00 | 494.00 | 371.83 | 9,353,100 |
| 2023-05-10 | 496.00 | 510.00 | 496.00 | 498.00 | 374.84 | 5,116,700 |
| 2023-05-09 | 500.00 | 505.00 | 496.00 | 496.00 | 373.34 | 3,482,300 |
| 2023-05-08 | 494.00 | 515.00 | 490.00 | 500.00 | 376.35 | 8,578,700 |
| 2023-05-05 | 515.00 | 515.00 | 492.00 | 494.00 | 371.83 | 7,371,400 |
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.