Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,295.00 | 1,295.00 | 1,250.00 | 1,250.00 | 185.35 | 3,949,500 |
| 2022-08-09 | 1,265.00 | 1,300.00 | 1,250.00 | 1,295.00 | 192.02 | 5,229,000 |
| 2022-08-08 | 1,240.00 | 1,260.00 | 1,230.00 | 1,260.00 | 186.83 | 1,127,500 |
| 2022-08-05 | 1,300.00 | 1,310.00 | 1,230.00 | 1,235.00 | 183.13 | 2,020,500 |
| 2022-08-04 | 1,165.00 | 1,305.00 | 1,165.00 | 1,295.00 | 192.02 | 7,408,500 |
| 2022-08-03 | 1,195.00 | 1,195.00 | 1,170.00 | 1,170.00 | 173.49 | 324,500 |
| 2022-08-02 | 1,175.00 | 1,200.00 | 1,170.00 | 1,185.00 | 175.71 | 2,235,000 |
| 2022-08-01 | 1,270.00 | 1,270.00 | 1,185.00 | 1,185.00 | 175.71 | 3,034,500 |
| 2022-07-29 | 1,295.00 | 1,295.00 | 1,265.00 | 1,270.00 | 188.32 | 2,808,500 |
| 2022-07-28 | 1,330.00 | 1,335.00 | 1,295.00 | 1,295.00 | 192.02 | 3,422,000 |
| 2022-07-27 | 1,335.00 | 1,340.00 | 1,295.00 | 1,310.00 | 194.25 | 4,056,000 |
| 2022-07-26 | 1,255.00 | 1,330.00 | 1,250.00 | 1,330.00 | 197.21 | 5,917,500 |
| 2022-07-25 | 1,220.00 | 1,255.00 | 1,190.00 | 1,255.00 | 186.09 | 4,979,500 |
| 2022-07-22 | 1,240.00 | 1,260.00 | 1,220.00 | 1,220.00 | 180.90 | 4,811,000 |
| 2022-07-21 | 1,255.00 | 1,260.00 | 1,245.00 | 1,245.00 | 184.61 | 741,500 |
| 2022-07-20 | 1,265.00 | 1,280.00 | 1,255.00 | 1,260.00 | 186.83 | 1,990,000 |
| 2022-07-19 | 1,195.00 | 1,300.00 | 1,190.00 | 1,265.00 | 187.58 | 5,082,500 |
| 2022-07-18 | 1,175.00 | 1,200.00 | 1,110.00 | 1,195.00 | 177.20 | 1,594,000 |
| 2022-07-15 | 1,190.00 | 1,300.00 | 1,150.00 | 1,175.00 | 174.23 | 760,000 |
| 2022-07-14 | 1,190.00 | 1,245.00 | 1,190.00 | 1,200.00 | 177.94 | 142,000 |
| 2022-07-13 | 1,210.00 | 1,235.00 | 1,155.00 | 1,165.00 | 172.75 | 637,000 |
| 2022-07-12 | 1,130.00 | 1,200.00 | 1,130.00 | 1,200.00 | 177.94 | 515,500 |
| 2022-07-11 | 1,100.00 | 1,150.00 | 1,100.00 | 1,130.00 | 167.56 | 530,000 |
| 2022-07-08 | 1,100.00 | 1,120.00 | 1,095.00 | 1,100.00 | 163.11 | 2,822,000 |
| 2022-07-07 | 1,130.00 | 1,205.00 | 1,100.00 | 1,100.00 | 163.11 | 8,462,000 |
| 2022-07-06 | 1,215.00 | 1,215.00 | 1,130.00 | 1,130.00 | 166.07 | 10,228,500 |
| 2022-07-05 | 1,225.00 | 1,230.00 | 1,215.00 | 1,215.00 | 178.57 | 2,564,000 |
| 2022-07-04 | 1,195.00 | 1,240.00 | 1,190.00 | 1,225.00 | 180.04 | 6,490,000 |
| 2022-07-01 | 1,180.00 | 1,205.00 | 1,180.00 | 1,195.00 | 175.63 | 3,241,000 |
| 2022-06-30 | 1,145.00 | 1,205.00 | 1,140.00 | 1,180.00 | 173.42 | 7,108,500 |
| 2022-06-29 | 1,145.00 | 1,160.00 | 1,145.00 | 1,145.00 | 168.28 | 5,269,500 |
| 2022-06-28 | 1,145.00 | 1,160.00 | 1,145.00 | 1,150.00 | 169.01 | 3,175,000 |
| 2022-06-27 | 1,160.00 | 1,160.00 | 1,140.00 | 1,145.00 | 168.28 | 3,914,500 |
| 2022-06-24 | 1,225.00 | 1,230.00 | 1,160.00 | 1,160.00 | 170.48 | 13,927,000 |
| 2022-06-23 | 1,240.00 | 1,240.00 | 1,210.00 | 1,225.00 | 180.04 | 5,467,500 |
| 2022-06-22 | 1,185.00 | 1,245.00 | 1,180.00 | 1,235.00 | 181.51 | 8,070,500 |
| 2022-06-21 | 1,215.00 | 1,230.00 | 1,185.00 | 1,185.00 | 174.16 | 11,423,000 |
| 2022-06-20 | 1,190.00 | 1,230.00 | 1,190.00 | 1,215.00 | 178.57 | 8,686,000 |
| 2022-06-17 | 1,200.00 | 1,230.00 | 1,190.00 | 1,190.00 | 174.89 | 7,648,500 |
| 2022-06-16 | 1,205.00 | 1,240.00 | 1,200.00 | 1,200.00 | 176.36 | 7,703,000 |
| 2022-06-15 | 1,190.00 | 1,230.00 | 1,180.00 | 1,205.00 | 177.10 | 9,657,000 |
| 2022-06-14 | 1,170.00 | 1,215.00 | 1,170.00 | 1,190.00 | 174.89 | 8,321,000 |
| 2022-06-13 | 1,150.00 | 1,180.00 | 1,145.00 | 1,170.00 | 171.95 | 8,740,500 |
| 2022-06-10 | 1,230.00 | 1,230.00 | 1,215.00 | 1,220.00 | 179.30 | 5,081,000 |
| 2022-06-09 | 1,260.00 | 1,260.00 | 1,230.00 | 1,235.00 | 181.51 | 4,579,000 |
| 2022-06-08 | 1,265.00 | 1,270.00 | 1,255.00 | 1,260.00 | 185.18 | 4,456,000 |
| 2022-06-07 | 1,255.00 | 1,300.00 | 1,245.00 | 1,265.00 | 185.92 | 6,725,500 |
| 2022-06-06 | 1,260.00 | 1,270.00 | 1,255.00 | 1,255.00 | 184.45 | 2,972,000 |
| 2022-06-03 | 1,265.00 | 1,270.00 | 1,250.00 | 1,260.00 | 185.18 | 2,165,500 |
| 2022-06-02 | 1,250.00 | 1,265.00 | 1,245.00 | 1,265.00 | 185.92 | 4,026,500 |
| 2022-05-31 | 1,200.00 | 1,245.00 | 1,195.00 | 1,245.00 | 182.98 | 8,439,000 |
| 2022-05-30 | 1,210.00 | 1,230.00 | 1,190.00 | 1,205.00 | 177.10 | 6,005,500 |
| 2022-05-27 | 1,150.00 | 1,205.00 | 1,150.00 | 1,205.00 | 177.10 | 5,207,000 |
| 2022-05-25 | 1,145.00 | 1,165.00 | 1,145.00 | 1,150.00 | 169.01 | 4,403,500 |
| 2022-05-24 | 1,130.00 | 1,150.00 | 1,130.00 | 1,145.00 | 168.28 | 4,880,000 |
| 2022-05-23 | 1,130.00 | 1,140.00 | 1,125.00 | 1,130.00 | 166.07 | 4,739,500 |
| 2022-05-20 | 1,150.00 | 1,165.00 | 1,130.00 | 1,130.00 | 166.07 | 3,586,500 |
| 2022-05-19 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 168.28 | 5,566,500 |
| 2022-05-18 | 1,125.00 | 1,145.00 | 1,125.00 | 1,130.00 | 166.07 | 5,603,500 |
| 2022-05-17 | 1,125.00 | 1,145.00 | 1,115.00 | 1,125.00 | 165.34 | 4,546,500 |
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.