Superkrane Mitra Utama Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	740.00	755.00	730.00	740.00	108.76	8,440,000
2022-02-04	730.00	745.00	725.00	740.00	108.76	1,624,000
2022-02-03	745.00	745.00	725.00	730.00	107.29	1,606,000
2022-02-02	775.00	790.00	735.00	745.00	109.49	6,047,000
2022-01-31	800.00	800.00	770.00	775.00	113.90	7,344,500
2022-01-28	780.00	805.00	780.00	800.00	117.57	6,774,500
2022-01-27	795.00	800.00	775.00	780.00	114.64	5,597,000
2022-01-26	810.00	825.00	795.00	795.00	116.84	6,469,000
2022-01-25	810.00	835.00	795.00	810.00	119.04	5,782,000
2022-01-24	790.00	830.00	775.00	810.00	119.04	7,729,500
2022-01-21	840.00	840.00	785.00	790.00	116.11	8,597,500
2022-01-20	850.00	855.00	825.00	840.00	123.45	4,808,500
2022-01-19	840.00	885.00	835.00	850.00	124.92	6,946,500
2022-01-18	855.00	890.00	845.00	845.00	124.19	6,971,000
2022-01-17	865.00	900.00	855.00	855.00	125.66	7,741,000
2022-01-14	875.00	900.00	860.00	865.00	127.13	6,142,500
2022-01-13	860.00	905.00	855.00	875.00	128.60	7,037,000
2022-01-12	880.00	900.00	860.00	860.00	126.39	7,064,500
2022-01-11	895.00	915.00	875.00	880.00	129.33	6,808,500
2022-01-10	900.00	915.00	890.00	900.00	132.27	7,415,500
2022-01-07	900.00	930.00	885.00	900.00	132.27	6,436,000
2022-01-06	910.00	935.00	895.00	895.00	131.54	6,709,000
2022-01-05	900.00	935.00	895.00	910.00	133.74	6,486,500
2022-01-04	875.00	905.00	865.00	900.00	132.27	8,664,500
2022-01-03	905.00	905.00	870.00	875.00	128.60	9,143,000
2021-12-30	875.00	950.00	870.00	905.00	133.01	12,051,500
2021-12-29	885.00	915.00	840.00	875.00	128.60	11,978,500
2021-12-28	905.00	950.00	900.00	900.00	132.27	7,011,500
2021-12-27	950.00	950.00	905.00	905.00	133.01	4,524,000
2021-12-24	975.00	975.00	930.00	950.00	139.62	7,701,500
2021-12-23	915.00	1,000.00	905.00	970.00	142.56	15,306,500
2021-12-22	865.00	915.00	850.00	915.00	134.48	11,546,500
2021-12-21	875.00	875.00	850.00	865.00	127.13	10,589,000
2021-12-20	890.00	895.00	870.00	875.00	128.60	8,828,000
2021-12-17	925.00	925.00	890.00	890.00	130.80	11,552,000
2021-12-16	890.00	975.00	890.00	925.00	135.95	13,640,000
2021-12-15	855.00	905.00	855.00	875.00	128.60	7,758,500
2021-12-14	870.00	885.00	860.00	860.00	126.39	11,105,500
2021-12-13	865.00	880.00	860.00	870.00	127.86	9,050,000
2021-12-10	840.00	875.00	840.00	865.00	127.13	3,884,000
2021-12-09	855.00	890.00	845.00	850.00	124.92	7,345,500
2021-12-08	840.00	860.00	840.00	850.00	124.92	9,517,000
2021-12-07	850.00	855.00	835.00	840.00	123.45	7,548,000
2021-12-06	870.00	870.00	850.00	850.00	124.92	8,325,500
2021-12-03	860.00	890.00	855.00	870.00	127.86	8,822,500
2021-12-02	850.00	875.00	845.00	860.00	126.39	7,297,000
2021-12-01	850.00	870.00	850.00	850.00	124.92	10,377,000
2021-11-30	850.00	875.00	845.00	850.00	124.92	11,292,500
2021-11-29	850.00	875.00	835.00	850.00	124.92	10,283,000
2021-11-26	820.00	850.00	810.00	850.00	124.92	9,246,000
2021-11-25	825.00	850.00	815.00	815.00	119.78	8,768,000
2021-11-24	825.00	835.00	795.00	825.00	121.25	12,197,500
2021-11-23	830.00	850.00	820.00	830.00	121.98	8,871,500
2021-11-22	820.00	830.00	805.00	830.00	121.98	9,376,500
2021-11-19	820.00	830.00	800.00	815.00	119.78	8,589,000
2021-11-18	820.00	830.00	800.00	815.00	119.78	5,579,000
2021-11-17	815.00	830.00	800.00	810.00	119.04	9,376,500
2021-11-16	775.00	830.00	775.00	810.00	119.04	4,228,500
2021-11-15	810.00	810.00	790.00	790.00	116.11	9,833,000
2021-11-12	815.00	830.00	795.00	810.00	119.04	7,323,500

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.