Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,125.00 | 1,150.00 | 1,125.00 | 1,125.00 | 165.34 | 5,317,000 |
| 2022-05-12 | 1,125.00 | 1,145.00 | 1,125.00 | 1,130.00 | 166.07 | 7,509,000 |
| 2022-05-11 | 1,105.00 | 1,130.00 | 1,105.00 | 1,125.00 | 165.34 | 7,540,500 |
| 2022-05-10 | 1,110.00 | 1,135.00 | 1,050.00 | 1,105.00 | 162.40 | 226,500 |
| 2022-05-09 | 950.00 | 1,155.00 | 950.00 | 1,105.00 | 162.40 | 2,373,500 |
| 2022-04-28 | 930.00 | 950.00 | 920.00 | 950.00 | 139.62 | 117,500 |
| 2022-04-27 | 985.00 | 1,095.00 | 920.00 | 920.00 | 135.21 | 1,019,500 |
| 2022-04-26 | 970.00 | 975.00 | 910.00 | 970.00 | 142.56 | 878,000 |
| 2022-04-25 | 1,030.00 | 1,030.00 | 975.00 | 975.00 | 143.29 | 2,043,000 |
| 2022-04-22 | 1,045.00 | 1,050.00 | 1,040.00 | 1,045.00 | 153.58 | 607,500 |
| 2022-04-21 | 1,120.00 | 1,120.00 | 1,045.00 | 1,045.00 | 153.58 | 1,664,500 |
| 2022-04-20 | 1,130.00 | 1,130.00 | 1,105.00 | 1,120.00 | 164.60 | 1,346,000 |
| 2022-04-19 | 1,095.00 | 1,200.00 | 1,085.00 | 1,125.00 | 165.34 | 4,328,500 |
| 2022-04-18 | 1,110.00 | 1,125.00 | 1,095.00 | 1,095.00 | 160.93 | 972,000 |
| 2022-04-14 | 1,115.00 | 1,155.00 | 1,085.00 | 1,100.00 | 161.67 | 8,643,000 |
| 2022-04-13 | 1,025.00 | 1,125.00 | 1,025.00 | 1,100.00 | 161.67 | 2,353,500 |
| 2022-04-12 | 1,010.00 | 1,030.00 | 1,000.00 | 1,025.00 | 150.64 | 2,518,000 |
| 2022-04-11 | 1,050.00 | 1,145.00 | 995.00 | 1,010.00 | 148.44 | 13,567,000 |
| 2022-04-08 | 1,000.00 | 1,055.00 | 1,000.00 | 1,020.00 | 149.91 | 8,950,000 |
| 2022-04-07 | 970.00 | 1,015.00 | 965.00 | 1,005.00 | 147.70 | 7,923,000 |
| 2022-04-06 | 1,005.00 | 1,005.00 | 970.00 | 970.00 | 142.56 | 7,651,000 |
| 2022-04-05 | 910.00 | 1,020.00 | 905.00 | 1,000.00 | 146.97 | 17,443,500 |
| 2022-04-04 | 900.00 | 930.00 | 885.00 | 910.00 | 133.74 | 9,709,000 |
| 2022-04-01 | 900.00 | 910.00 | 885.00 | 900.00 | 132.27 | 5,195,500 |
| 2022-03-31 | 860.00 | 910.00 | 845.00 | 900.00 | 132.27 | 7,312,000 |
| 2022-03-30 | 875.00 | 900.00 | 860.00 | 860.00 | 126.39 | 7,353,500 |
| 2022-03-29 | 890.00 | 905.00 | 865.00 | 875.00 | 128.60 | 11,013,000 |
| 2022-03-28 | 850.00 | 865.00 | 850.00 | 865.00 | 127.13 | 8,498,500 |
| 2022-03-25 | 865.00 | 870.00 | 835.00 | 850.00 | 124.92 | 6,168,000 |
| 2022-03-24 | 845.00 | 865.00 | 840.00 | 865.00 | 127.13 | 1,448,000 |
| 2022-03-23 | 860.00 | 860.00 | 845.00 | 845.00 | 124.19 | 1,664,000 |
| 2022-03-22 | 865.00 | 875.00 | 860.00 | 860.00 | 126.39 | 616,500 |
| 2022-03-21 | 875.00 | 905.00 | 865.00 | 865.00 | 127.13 | 7,660,500 |
| 2022-03-18 | 865.00 | 900.00 | 865.00 | 875.00 | 128.60 | 8,589,000 |
| 2022-03-17 | 875.00 | 900.00 | 855.00 | 865.00 | 127.13 | 10,524,000 |
| 2022-03-16 | 840.00 | 870.00 | 840.00 | 870.00 | 127.86 | 5,090,000 |
| 2022-03-15 | 800.00 | 845.00 | 800.00 | 840.00 | 123.45 | 1,843,000 |
| 2022-03-14 | 830.00 | 845.00 | 820.00 | 840.00 | 123.45 | 2,961,000 |
| 2022-03-11 | 815.00 | 835.00 | 815.00 | 825.00 | 121.25 | 4,259,000 |
| 2022-03-10 | 795.00 | 815.00 | 790.00 | 815.00 | 119.78 | 4,858,000 |
| 2022-03-09 | 765.00 | 800.00 | 765.00 | 795.00 | 116.84 | 6,339,500 |
| 2022-03-08 | 800.00 | 800.00 | 765.00 | 770.00 | 113.17 | 4,855,000 |
| 2022-03-07 | 815.00 | 815.00 | 795.00 | 800.00 | 117.57 | 2,978,500 |
| 2022-03-04 | 800.00 | 815.00 | 795.00 | 815.00 | 119.78 | 9,761,500 |
| 2022-03-02 | 810.00 | 835.00 | 805.00 | 805.00 | 118.31 | 13,722,000 |
| 2022-03-01 | 790.00 | 815.00 | 790.00 | 810.00 | 119.04 | 13,967,000 |
| 2022-02-25 | 780.00 | 810.00 | 775.00 | 790.00 | 116.11 | 12,587,000 |
| 2022-02-24 | 795.00 | 810.00 | 780.00 | 780.00 | 114.64 | 16,609,000 |
| 2022-02-23 | 805.00 | 820.00 | 795.00 | 800.00 | 117.57 | 14,854,500 |
| 2022-02-22 | 750.00 | 805.00 | 745.00 | 805.00 | 118.31 | 16,202,000 |
| 2022-02-21 | 730.00 | 765.00 | 720.00 | 750.00 | 110.23 | 9,060,000 |
| 2022-02-18 | 735.00 | 760.00 | 730.00 | 735.00 | 108.02 | 11,183,500 |
| 2022-02-17 | 755.00 | 775.00 | 735.00 | 735.00 | 108.02 | 8,571,000 |
| 2022-02-16 | 745.00 | 775.00 | 745.00 | 755.00 | 110.96 | 8,820,500 |
| 2022-02-15 | 740.00 | 770.00 | 735.00 | 745.00 | 109.49 | 9,837,500 |
| 2022-02-14 | 705.00 | 740.00 | 705.00 | 740.00 | 108.76 | 10,507,500 |
| 2022-02-11 | 735.00 | 735.00 | 705.00 | 705.00 | 103.61 | 8,271,500 |
| 2022-02-10 | 750.00 | 770.00 | 735.00 | 735.00 | 108.02 | 7,883,000 |
| 2022-02-09 | 745.00 | 765.00 | 735.00 | 750.00 | 110.23 | 9,629,000 |
| 2022-02-08 | 740.00 | 770.00 | 735.00 | 745.00 | 109.49 | 9,236,000 |
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.