Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 416.00 | 436.00 | 396.00 | 404.00 | 404.00 | 95,600 |
| 2026-07-27 | 408.00 | 420.00 | 408.00 | 416.00 | 416.00 | 130,600 |
| 2026-07-24 | 424.00 | 428.00 | 404.00 | 406.00 | 406.00 | 61,000 |
| 2026-07-23 | 426.00 | 438.00 | 410.00 | 414.00 | 414.00 | 321,300 |
| 2026-07-22 | 418.00 | 430.00 | 412.00 | 426.00 | 426.00 | 230,300 |
| 2026-07-21 | 394.00 | 422.00 | 394.00 | 418.00 | 418.00 | 648,500 |
| 2026-07-20 | 382.00 | 400.00 | 374.00 | 394.00 | 394.00 | 437,200 |
| 2026-07-17 | 378.00 | 390.00 | 376.00 | 382.00 | 382.00 | 194,000 |
| 2026-07-16 | 376.00 | 392.00 | 376.00 | 378.00 | 378.00 | 68,000 |
| 2026-07-15 | 396.00 | 400.00 | 374.00 | 376.00 | 376.00 | 390,200 |
| 2026-07-14 | 400.00 | 410.00 | 372.00 | 390.00 | 390.00 | 261,700 |
| 2026-07-13 | 376.00 | 414.00 | 366.00 | 392.00 | 392.00 | 944,600 |
| 2026-07-10 | 370.00 | 380.00 | 370.00 | 376.00 | 376.00 | 57,400 |
| 2026-07-09 | 366.00 | 372.00 | 356.00 | 366.00 | 366.00 | 153,300 |
| 2026-07-08 | 364.00 | 376.00 | 364.00 | 366.00 | 366.00 | 358,500 |
| 2026-07-07 | 352.00 | 372.00 | 346.00 | 364.00 | 364.00 | 189,500 |
| 2026-07-06 | 370.00 | 374.00 | 346.00 | 354.00 | 354.00 | 349,200 |
| 2026-07-03 | 352.00 | 388.00 | 342.00 | 368.00 | 368.00 | 204,700 |
| 2026-07-02 | 342.00 | 414.00 | 342.00 | 342.00 | 342.00 | 949,600 |
| 2026-07-01 | 334.00 | 348.00 | 326.00 | 344.00 | 344.00 | 114,000 |
| 2026-06-30 | 344.00 | 344.00 | 330.00 | 338.00 | 338.00 | 128,600 |
| 2026-06-29 | 340.00 | 350.00 | 330.00 | 344.00 | 344.00 | 473,800 |
| 2026-06-26 | 362.00 | 366.00 | 340.00 | 340.00 | 340.00 | 37,600 |
| 2026-06-25 | 344.00 | 368.00 | 340.00 | 362.00 | 362.00 | 283,500 |
| 2026-06-24 | 344.00 | 346.00 | 338.00 | 344.00 | 344.00 | 232,700 |
| 2026-06-23 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | 49,500 |
| 2026-06-22 | 328.00 | 338.00 | 320.00 | 330.00 | 330.00 | 136,800 |
| 2026-06-19 | 328.00 | 338.00 | 326.00 | 332.00 | 332.00 | 118,200 |
| 2026-06-18 | 324.00 | 330.00 | 320.00 | 328.00 | 328.00 | 99,500 |
| 2026-06-17 | 350.00 | 350.00 | 322.00 | 324.00 | 324.00 | 356,300 |
| 2026-06-16 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2026-06-15 | 330.00 | 338.00 | 328.00 | 334.00 | 334.00 | 476,100 |
| 2026-06-12 | 320.00 | 350.00 | 320.00 | 330.00 | 330.00 | 187,900 |
| 2026-06-11 | 336.00 | 348.00 | 314.00 | 326.00 | 326.00 | 203,000 |
| 2026-06-10 | 314.00 | 330.00 | 310.00 | 330.00 | 330.00 | 293,900 |
| 2026-06-09 | 308.00 | 316.00 | 290.00 | 312.00 | 312.00 | 257,900 |
| 2026-06-08 | 364.00 | 364.00 | 310.00 | 310.00 | 310.00 | 668,400 |
| 2026-06-05 | 366.00 | 386.00 | 348.00 | 364.00 | 364.00 | 158,700 |
| 2026-06-04 | 410.00 | 410.00 | 362.00 | 388.00 | 388.00 | 262,600 |
| 2026-06-03 | 418.00 | 418.00 | 396.00 | 410.00 | 410.00 | 95,700 |
| 2026-06-02 | 450.00 | 450.00 | 400.00 | 418.00 | 418.00 | 96,700 |
| 2026-06-01 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2026-05-29 | 418.00 | 426.00 | 400.00 | 412.00 | 412.00 | 166,900 |
| 2026-05-28 | 420.00 | 420.00 | 420.00 | 420.00 | 402.00 | 0 |
| 2026-05-27 | 420.00 | 420.00 | 420.00 | 420.00 | 402.00 | 0 |
| 2026-05-26 | 436.00 | 440.00 | 420.00 | 420.00 | 402.00 | 257,100 |
| 2026-05-25 | 440.00 | 440.00 | 430.00 | 436.00 | 417.31 | 179,300 |
| 2026-05-22 | 430.00 | 450.00 | 430.00 | 434.00 | 415.40 | 195,600 |
| 2026-05-21 | 432.00 | 456.00 | 430.00 | 430.00 | 411.57 | 168,000 |
| 2026-05-20 | 456.00 | 470.00 | 394.00 | 432.00 | 413.49 | 284,000 |
| 2026-05-19 | 470.00 | 480.00 | 456.00 | 456.00 | 436.46 | 462,700 |
| 2026-05-18 | 474.00 | 478.00 | 464.00 | 470.00 | 449.86 | 499,100 |
| 2026-05-15 | 472.00 | 472.00 | 472.00 | 472.00 | 451.77 | 0 |
| 2026-05-14 | 472.00 | 472.00 | 472.00 | 472.00 | 451.77 | 0 |
| 2026-05-13 | 484.00 | 484.00 | 470.00 | 472.00 | 451.77 | 216,500 |
| 2026-05-12 | 486.00 | 498.00 | 476.00 | 480.00 | 459.43 | 432,100 |
| 2026-05-11 | 480.00 | 480.00 | 470.00 | 478.00 | 457.51 | 94,200 |
| 2026-05-08 | 480.00 | 484.00 | 474.00 | 480.00 | 459.43 | 222,300 |
| 2026-05-07 | 488.00 | 490.00 | 480.00 | 480.00 | 459.43 | 69,900 |
| 2026-05-06 | 490.00 | 490.00 | 478.00 | 480.00 | 459.43 | 111,900 |
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.