Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,795.00 | 1,795.00 | 1,690.00 | 1,690.00 | 250.59 | 424,500 |
| 2022-11-02 | 1,830.00 | 1,880.00 | 1,775.00 | 1,815.00 | 269.13 | 53,500 |
| 2022-11-01 | 1,940.00 | 1,945.00 | 1,825.00 | 1,830.00 | 271.35 | 126,000 |
| 2022-10-31 | 1,980.00 | 1,980.00 | 1,850.00 | 1,920.00 | 284.70 | 30,000 |
| 2022-10-28 | 2,000.00 | 2,000.00 | 1,900.00 | 1,930.00 | 286.18 | 358,500 |
| 2022-10-27 | 1,940.00 | 2,000.00 | 1,865.00 | 1,980.00 | 293.60 | 60,000 |
| 2022-10-26 | 1,725.00 | 2,090.00 | 1,680.00 | 1,940.00 | 287.66 | 480,000 |
| 2022-10-25 | 1,850.00 | 1,850.00 | 1,740.00 | 1,740.00 | 258.01 | 123,500 |
| 2022-10-24 | 1,870.00 | 1,915.00 | 1,815.00 | 1,815.00 | 269.13 | 179,500 |
| 2022-10-21 | 1,795.00 | 1,920.00 | 1,795.00 | 1,890.00 | 280.25 | 110,500 |
| 2022-10-20 | 1,870.00 | 1,880.00 | 1,800.00 | 1,800.00 | 266.91 | 143,500 |
| 2022-10-19 | 1,890.00 | 1,950.00 | 1,845.00 | 1,870.00 | 277.28 | 327,000 |
| 2022-10-18 | 1,950.00 | 1,950.00 | 1,820.00 | 1,890.00 | 280.25 | 97,500 |
| 2022-10-17 | 1,830.00 | 1,945.00 | 1,770.00 | 1,845.00 | 273.58 | 356,500 |
| 2022-10-14 | 1,800.00 | 1,950.00 | 1,750.00 | 1,830.00 | 271.35 | 252,500 |
| 2022-10-13 | 1,850.00 | 1,850.00 | 1,785.00 | 1,800.00 | 266.91 | 255,000 |
| 2022-10-12 | 1,940.00 | 1,990.00 | 1,845.00 | 1,845.00 | 273.58 | 514,500 |
| 2022-10-11 | 1,700.00 | 2,090.00 | 1,650.00 | 1,900.00 | 281.73 | 692,500 |
| 2022-10-10 | 1,695.00 | 1,740.00 | 1,695.00 | 1,700.00 | 252.08 | 151,000 |
| 2022-10-07 | 1,615.00 | 1,750.00 | 1,550.00 | 1,700.00 | 252.08 | 264,000 |
| 2022-10-06 | 1,700.00 | 1,700.00 | 1,615.00 | 1,615.00 | 239.47 | 580,000 |
| 2022-10-05 | 1,540.00 | 1,720.00 | 1,540.00 | 1,700.00 | 252.08 | 2,560,000 |
| 2022-10-04 | 1,525.00 | 1,550.00 | 1,490.00 | 1,540.00 | 228.35 | 638,500 |
| 2022-10-03 | 1,505.00 | 1,525.00 | 1,490.00 | 1,520.00 | 225.39 | 1,078,000 |
| 2022-09-30 | 1,395.00 | 1,500.00 | 1,385.00 | 1,500.00 | 222.42 | 774,500 |
| 2022-09-29 | 1,410.00 | 1,450.00 | 1,395.00 | 1,395.00 | 206.85 | 1,268,000 |
| 2022-09-28 | 1,345.00 | 1,425.00 | 1,345.00 | 1,410.00 | 209.08 | 964,500 |
| 2022-09-27 | 1,375.00 | 1,375.00 | 1,345.00 | 1,345.00 | 199.44 | 450,500 |
| 2022-09-26 | 1,375.00 | 1,375.00 | 1,345.00 | 1,370.00 | 203.14 | 841,000 |
| 2022-09-23 | 1,310.00 | 1,385.00 | 1,290.00 | 1,370.00 | 203.14 | 3,084,000 |
| 2022-09-22 | 1,345.00 | 1,345.00 | 1,315.00 | 1,315.00 | 194.99 | 903,000 |
| 2022-09-21 | 1,335.00 | 1,355.00 | 1,335.00 | 1,350.00 | 200.18 | 612,000 |
| 2022-09-20 | 1,355.00 | 1,370.00 | 1,335.00 | 1,335.00 | 197.95 | 1,475,500 |
| 2022-09-19 | 1,345.00 | 1,360.00 | 1,325.00 | 1,360.00 | 201.66 | 1,064,500 |
| 2022-09-16 | 1,400.00 | 1,400.00 | 1,355.00 | 1,355.00 | 200.92 | 1,383,000 |
| 2022-09-15 | 1,435.00 | 1,435.00 | 1,410.00 | 1,410.00 | 209.08 | 1,417,500 |
| 2022-09-14 | 1,490.00 | 1,490.00 | 1,435.00 | 1,435.00 | 212.78 | 1,432,000 |
| 2022-09-13 | 1,390.00 | 1,500.00 | 1,390.00 | 1,485.00 | 220.20 | 4,072,000 |
| 2022-09-12 | 1,450.00 | 1,450.00 | 1,390.00 | 1,390.00 | 206.11 | 1,916,500 |
| 2022-09-09 | 1,420.00 | 1,480.00 | 1,385.00 | 1,445.00 | 214.27 | 4,955,000 |
| 2022-09-08 | 1,205.00 | 1,410.00 | 1,205.00 | 1,410.00 | 209.08 | 7,141,500 |
| 2022-09-07 | 1,250.00 | 1,270.00 | 1,205.00 | 1,205.00 | 178.68 | 2,959,000 |
| 2022-09-06 | 1,205.00 | 1,250.00 | 1,195.00 | 1,240.00 | 183.87 | 2,400,500 |
| 2022-09-05 | 1,235.00 | 1,235.00 | 1,150.00 | 1,205.00 | 178.68 | 1,181,500 |
| 2022-09-02 | 1,180.00 | 1,235.00 | 1,175.00 | 1,235.00 | 183.13 | 2,203,000 |
| 2022-09-01 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 177.20 | 107,000 |
| 2022-08-31 | 1,230.00 | 1,230.00 | 1,200.00 | 1,210.00 | 179.42 | 2,605,500 |
| 2022-08-30 | 1,240.00 | 1,245.00 | 1,230.00 | 1,230.00 | 182.39 | 189,000 |
| 2022-08-29 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 183.87 | 647,500 |
| 2022-08-26 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 189.06 | 375,500 |
| 2022-08-25 | 1,300.00 | 1,305.00 | 1,295.00 | 1,300.00 | 192.76 | 61,500 |
| 2022-08-24 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 192.76 | 590,000 |
| 2022-08-23 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 194.25 | 25,000 |
| 2022-08-22 | 1,325.00 | 1,335.00 | 1,315.00 | 1,315.00 | 194.99 | 681,500 |
| 2022-08-19 | 1,315.00 | 1,340.00 | 1,315.00 | 1,340.00 | 198.70 | 81,500 |
| 2022-08-18 | 1,350.00 | 1,355.00 | 1,335.00 | 1,340.00 | 198.70 | 892,000 |
| 2022-08-16 | 1,350.00 | 1,410.00 | 1,340.00 | 1,345.00 | 199.44 | 3,353,500 |
| 2022-08-15 | 1,360.00 | 1,360.00 | 1,335.00 | 1,350.00 | 200.18 | 623,500 |
| 2022-08-12 | 1,360.00 | 1,400.00 | 1,355.00 | 1,355.00 | 200.92 | 4,216,000 |
| 2022-08-11 | 1,245.00 | 1,360.00 | 1,245.00 | 1,355.00 | 200.92 | 8,961,000 |
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.