See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← SKRN.JK stock page

Superkrane Mitra Utama Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-27478.00484.00476.00478.00359.793,595,300
2023-01-26472.00482.00472.00476.00358.284,005,200
2023-01-25472.00476.00470.00472.00355.272,610,300
2023-01-24470.00472.00470.00472.00355.272,338,700
2023-01-20462.00470.00462.00470.00353.777,388,700
2023-01-19464.00466.00460.00462.00347.741,315,800
2023-01-18466.00470.00462.00464.00349.253,743,600
2023-01-17472.00472.00464.00466.00350.763,789,800
2023-01-16474.00474.00468.00472.00355.275,844,200
2023-01-13476.00482.00472.00474.00356.784,902,200
2023-01-12474.00482.00472.00474.00356.784,117,100
2023-01-11466.00478.00462.00472.00355.274,374,700
2023-01-10474.00482.00462.00462.00347.744,793,900
2023-01-09454.00480.00436.00474.00356.78283,000
2023-01-06466.00490.00444.00452.00340.22603,300
2023-01-052,340.002,490.002,220.002,320.00349.25433,000
2023-01-042,290.002,350.002,290.002,340.00352.26251,000
2023-01-032,400.002,430.002,260.002,320.00349.25142,500
2023-01-022,250.002,500.002,250.002,330.00350.76121,500
2022-12-302,170.002,230.002,170.002,230.00335.7020,000
2022-12-292,170.002,240.002,130.002,230.00335.70230,000
2022-12-282,250.002,250.002,220.002,220.00334.2082,500
2022-12-272,210.002,250.002,150.002,250.00338.71188,500
2022-12-262,210.002,210.002,180.002,190.00329.6813,000
2022-12-232,230.002,230.002,210.002,210.00332.693,000
2022-12-222,210.002,230.002,180.002,230.00335.70100,500
2022-12-212,250.002,250.002,180.002,210.00332.6914,000
2022-12-202,240.002,260.002,140.002,210.00332.69398,000
2022-12-192,380.002,380.002,130.002,230.00335.701,018,000
2022-12-162,250.002,380.002,250.002,280.00343.2356,500
2022-12-152,160.002,260.002,160.002,240.00337.21133,000
2022-12-142,210.002,240.002,130.002,160.00325.161,051,000
2022-12-132,110.002,280.002,100.002,280.00343.2365,500
2022-12-122,170.002,170.002,170.002,170.00326.674,500
2022-12-092,190.002,190.002,160.002,160.00325.163,000
2022-12-082,110.002,200.002,020.002,200.00331.19405,500
2022-12-072,140.002,150.002,090.002,120.00319.14111,000
2022-12-062,100.002,110.001,990.002,110.00317.64187,500
2022-12-052,180.002,180.002,090.002,100.00316.13126,000
2022-12-022,180.002,190.002,180.002,180.00328.1712,500
2022-12-012,080.002,190.002,080.002,140.00322.1528,500
2022-11-302,010.002,090.002,010.002,080.00313.1239,000
2022-11-292,050.002,110.001,990.002,090.00314.63225,500
2022-11-282,130.002,130.001,995.002,050.00308.60472,000
2022-11-252,050.002,130.002,010.002,130.00320.65174,000
2022-11-242,060.002,150.002,040.002,050.00308.60590,000
2022-11-232,050.002,070.001,975.002,060.00310.11187,500
2022-11-221,975.002,100.001,975.002,050.00308.60499,500
2022-11-212,030.002,260.001,970.002,010.00302.58622,000
2022-11-182,160.002,390.002,030.002,030.00305.59971,500
2022-11-172,130.002,400.002,010.002,170.00326.67576,000
2022-11-161,990.002,400.001,980.002,040.00307.10646,500
2022-11-151,995.001,995.001,970.001,970.00296.56102,500
2022-11-142,030.002,030.001,990.001,990.00299.57196,500
2022-11-111,990.002,010.001,955.002,000.00301.08268,500
2022-11-101,915.002,000.001,845.002,000.00296.56982,000
2022-11-091,715.001,910.001,710.001,910.00283.22321,500
2022-11-081,600.001,720.001,600.001,700.00252.08193,500
2022-11-071,610.001,610.001,600.001,600.00237.2557,500
2022-11-041,690.001,690.001,605.001,605.00237.99431,500
← NewerPage 16 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-2918.0000 IDR
2025-05-1540.0000 IDR
2024-11-2545.0000 IDR
2024-06-0610.0000 IDR
2023-11-246.0000 IDR
2023-06-066.0000 IDR
2022-11-1130.0000 IDR
2022-07-0710.0000 IDR
2021-08-0210.0000 IDR
2020-06-0260.0000 IDR
2019-06-1325.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.