Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 550.00 | 565.00 | 515.00 | 515.00 | 387.64 | 6,433,400 |
| 2023-05-03 | 570.00 | 575.00 | 535.00 | 550.00 | 413.98 | 5,006,000 |
| 2023-05-02 | 530.00 | 575.00 | 530.00 | 570.00 | 429.04 | 12,884,000 |
| 2023-04-28 | 525.00 | 545.00 | 520.00 | 530.00 | 398.93 | 6,369,300 |
| 2023-04-27 | 520.00 | 530.00 | 520.00 | 525.00 | 395.16 | 846,400 |
| 2023-04-26 | 535.00 | 540.00 | 520.00 | 525.00 | 395.16 | 1,648,100 |
| 2023-04-18 | 492.00 | 560.00 | 490.00 | 535.00 | 402.69 | 19,643,700 |
| 2023-04-17 | 498.00 | 500.00 | 490.00 | 492.00 | 370.33 | 9,188,200 |
| 2023-04-14 | 510.00 | 530.00 | 498.00 | 498.00 | 374.84 | 11,093,800 |
| 2023-04-13 | 490.00 | 540.00 | 486.00 | 510.00 | 383.87 | 16,691,400 |
| 2023-04-12 | 505.00 | 515.00 | 488.00 | 490.00 | 368.82 | 5,957,700 |
| 2023-04-11 | 490.00 | 525.00 | 488.00 | 505.00 | 380.11 | 14,364,900 |
| 2023-04-10 | 492.00 | 500.00 | 488.00 | 490.00 | 368.82 | 9,527,500 |
| 2023-04-06 | 492.00 | 498.00 | 482.00 | 488.00 | 367.31 | 5,806,500 |
| 2023-04-05 | 492.00 | 500.00 | 486.00 | 492.00 | 370.33 | 7,731,400 |
| 2023-04-04 | 498.00 | 505.00 | 484.00 | 492.00 | 370.33 | 8,387,300 |
| 2023-04-03 | 488.00 | 510.00 | 486.00 | 498.00 | 374.84 | 21,165,800 |
| 2023-03-31 | 488.00 | 494.00 | 480.00 | 488.00 | 367.31 | 6,047,300 |
| 2023-03-30 | 488.00 | 498.00 | 488.00 | 488.00 | 367.31 | 10,827,900 |
| 2023-03-29 | 476.00 | 492.00 | 474.00 | 488.00 | 367.31 | 11,623,700 |
| 2023-03-28 | 496.00 | 505.00 | 476.00 | 476.00 | 358.28 | 10,101,000 |
| 2023-03-27 | 462.00 | 505.00 | 460.00 | 496.00 | 373.34 | 15,057,400 |
| 2023-03-24 | 460.00 | 468.00 | 460.00 | 462.00 | 347.74 | 3,076,900 |
| 2023-03-21 | 476.00 | 478.00 | 460.00 | 460.00 | 346.24 | 5,109,400 |
| 2023-03-20 | 478.00 | 482.00 | 472.00 | 476.00 | 358.28 | 6,505,000 |
| 2023-03-17 | 476.00 | 482.00 | 474.00 | 478.00 | 359.79 | 8,933,700 |
| 2023-03-16 | 476.00 | 486.00 | 474.00 | 476.00 | 358.28 | 7,049,200 |
| 2023-03-15 | 482.00 | 484.00 | 474.00 | 476.00 | 358.28 | 5,120,800 |
| 2023-03-14 | 482.00 | 490.00 | 478.00 | 482.00 | 362.80 | 7,704,900 |
| 2023-03-13 | 474.00 | 496.00 | 474.00 | 482.00 | 362.80 | 8,740,100 |
| 2023-03-10 | 490.00 | 492.00 | 472.00 | 474.00 | 356.78 | 2,617,500 |
| 2023-03-09 | 500.00 | 515.00 | 490.00 | 490.00 | 368.82 | 7,055,800 |
| 2023-03-08 | 500.00 | 510.00 | 496.00 | 500.00 | 376.35 | 2,969,900 |
| 2023-03-07 | 498.00 | 515.00 | 496.00 | 500.00 | 376.35 | 2,116,500 |
| 2023-03-06 | 500.00 | 515.00 | 488.00 | 498.00 | 374.84 | 8,239,600 |
| 2023-03-03 | 535.00 | 535.00 | 500.00 | 500.00 | 376.35 | 2,793,500 |
| 2023-03-02 | 550.00 | 575.00 | 535.00 | 535.00 | 402.69 | 6,016,300 |
| 2023-03-01 | 585.00 | 590.00 | 550.00 | 550.00 | 413.98 | 9,667,700 |
| 2023-02-28 | 560.00 | 590.00 | 545.00 | 585.00 | 440.33 | 14,328,800 |
| 2023-02-27 | 560.00 | 595.00 | 540.00 | 560.00 | 421.51 | 7,181,300 |
| 2023-02-24 | 575.00 | 575.00 | 555.00 | 560.00 | 421.51 | 3,374,000 |
| 2023-02-23 | 610.00 | 615.00 | 575.00 | 575.00 | 432.80 | 4,391,100 |
| 2023-02-22 | 550.00 | 610.00 | 535.00 | 610.00 | 459.14 | 15,925,700 |
| 2023-02-21 | 590.00 | 615.00 | 550.00 | 550.00 | 413.98 | 7,986,800 |
| 2023-02-20 | 615.00 | 620.00 | 585.00 | 590.00 | 444.09 | 8,241,500 |
| 2023-02-17 | 585.00 | 625.00 | 580.00 | 615.00 | 462.91 | 12,593,300 |
| 2023-02-16 | 615.00 | 615.00 | 580.00 | 585.00 | 440.33 | 5,327,500 |
| 2023-02-15 | 635.00 | 640.00 | 615.00 | 615.00 | 462.91 | 8,035,900 |
| 2023-02-14 | 620.00 | 660.00 | 610.00 | 635.00 | 477.96 | 21,863,700 |
| 2023-02-13 | 555.00 | 635.00 | 540.00 | 620.00 | 466.67 | 18,443,500 |
| 2023-02-10 | 510.00 | 555.00 | 505.00 | 555.00 | 417.74 | 9,694,500 |
| 2023-02-09 | 525.00 | 540.00 | 500.00 | 510.00 | 383.87 | 6,429,200 |
| 2023-02-08 | 515.00 | 535.00 | 510.00 | 525.00 | 395.16 | 6,203,200 |
| 2023-02-07 | 494.00 | 520.00 | 494.00 | 515.00 | 387.64 | 5,592,800 |
| 2023-02-06 | 486.00 | 496.00 | 486.00 | 494.00 | 371.83 | 5,840,700 |
| 2023-02-03 | 486.00 | 500.00 | 484.00 | 486.00 | 365.81 | 6,720,600 |
| 2023-02-02 | 478.00 | 488.00 | 476.00 | 486.00 | 365.81 | 4,150,200 |
| 2023-02-01 | 480.00 | 484.00 | 478.00 | 478.00 | 359.79 | 5,013,100 |
| 2023-01-31 | 484.00 | 488.00 | 480.00 | 480.00 | 361.29 | 5,820,400 |
| 2023-01-30 | 478.00 | 490.00 | 478.00 | 484.00 | 364.30 | 4,382,200 |
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.