Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 488.00 | 490.00 | 480.00 | 480.00 | 459.43 | 110,400 |
| 2026-05-04 | 498.00 | 498.00 | 484.00 | 490.00 | 469.00 | 124,900 |
| 2026-05-01 | 482.00 | 482.00 | 482.00 | 482.00 | 461.34 | 0 |
| 2026-04-30 | 486.00 | 486.00 | 482.00 | 482.00 | 461.34 | 65,200 |
| 2026-04-29 | 488.00 | 488.00 | 484.00 | 488.00 | 467.09 | 69,000 |
| 2026-04-28 | 490.00 | 498.00 | 484.00 | 490.00 | 469.00 | 144,200 |
| 2026-04-27 | 492.00 | 496.00 | 470.00 | 484.00 | 463.26 | 222,100 |
| 2026-04-24 | 510.00 | 520.00 | 482.00 | 492.00 | 470.91 | 310,900 |
| 2026-04-23 | 530.00 | 530.00 | 500.00 | 510.00 | 488.14 | 1,260,200 |
| 2026-04-22 | 545.00 | 545.00 | 510.00 | 530.00 | 507.29 | 1,478,600 |
| 2026-04-21 | 492.00 | 550.00 | 460.00 | 550.00 | 526.43 | 2,869,600 |
| 2026-04-20 | 462.00 | 505.00 | 462.00 | 492.00 | 470.91 | 802,800 |
| 2026-04-17 | 480.00 | 486.00 | 456.00 | 462.00 | 442.20 | 405,900 |
| 2026-04-16 | 470.00 | 498.00 | 460.00 | 480.00 | 459.43 | 398,200 |
| 2026-04-15 | 452.00 | 480.00 | 444.00 | 468.00 | 447.94 | 1,578,500 |
| 2026-04-14 | 444.00 | 446.00 | 442.00 | 446.00 | 426.89 | 123,300 |
| 2026-04-13 | 454.00 | 456.00 | 442.00 | 446.00 | 426.89 | 299,900 |
| 2026-04-10 | 450.00 | 468.00 | 446.00 | 454.00 | 434.54 | 152,100 |
| 2026-04-09 | 454.00 | 454.00 | 440.00 | 448.00 | 428.80 | 64,200 |
| 2026-04-08 | 430.00 | 454.00 | 430.00 | 454.00 | 434.54 | 56,700 |
| 2026-04-07 | 442.00 | 442.00 | 430.00 | 430.00 | 411.57 | 41,600 |
| 2026-04-06 | 434.00 | 438.00 | 430.00 | 434.00 | 415.40 | 69,800 |
| 2026-04-02 | 442.00 | 448.00 | 432.00 | 432.00 | 413.49 | 51,700 |
| 2026-04-01 | 450.00 | 450.00 | 436.00 | 438.00 | 419.23 | 76,900 |
| 2026-03-31 | 434.00 | 450.00 | 432.00 | 440.00 | 421.14 | 67,300 |
| 2026-03-30 | 440.00 | 442.00 | 432.00 | 434.00 | 415.40 | 30,600 |
| 2026-03-27 | 444.00 | 446.00 | 438.00 | 440.00 | 421.14 | 50,600 |
| 2026-03-26 | 444.00 | 448.00 | 442.00 | 444.00 | 424.97 | 124,300 |
| 2026-03-25 | 432.00 | 444.00 | 420.00 | 440.00 | 421.14 | 161,600 |
| 2026-03-17 | 444.00 | 466.00 | 432.00 | 432.00 | 413.49 | 306,100 |
| 2026-03-16 | 462.00 | 462.00 | 438.00 | 444.00 | 424.97 | 241,500 |
| 2026-03-13 | 474.00 | 474.00 | 442.00 | 466.00 | 446.03 | 109,000 |
| 2026-03-12 | 468.00 | 476.00 | 452.00 | 474.00 | 453.69 | 171,500 |
| 2026-03-11 | 436.00 | 486.00 | 424.00 | 468.00 | 447.94 | 640,800 |
| 2026-03-10 | 422.00 | 438.00 | 422.00 | 436.00 | 417.31 | 233,100 |
| 2026-03-09 | 440.00 | 440.00 | 412.00 | 422.00 | 403.91 | 554,700 |
| 2026-03-06 | 460.00 | 462.00 | 438.00 | 440.00 | 421.14 | 274,900 |
| 2026-03-05 | 434.00 | 484.00 | 432.00 | 460.00 | 440.29 | 401,800 |
| 2026-03-04 | 464.00 | 464.00 | 426.00 | 432.00 | 413.49 | 322,000 |
| 2026-03-03 | 468.00 | 472.00 | 464.00 | 464.00 | 444.11 | 177,700 |
| 2026-03-02 | 476.00 | 476.00 | 464.00 | 464.00 | 444.11 | 541,100 |
| 2026-02-27 | 474.00 | 478.00 | 464.00 | 474.00 | 453.69 | 44,900 |
| 2026-02-26 | 482.00 | 484.00 | 460.00 | 476.00 | 455.60 | 146,800 |
| 2026-02-25 | 482.00 | 488.00 | 482.00 | 484.00 | 463.26 | 107,700 |
| 2026-02-24 | 486.00 | 488.00 | 480.00 | 482.00 | 461.34 | 67,100 |
| 2026-02-23 | 478.00 | 490.00 | 478.00 | 486.00 | 465.17 | 268,600 |
| 2026-02-20 | 474.00 | 482.00 | 474.00 | 478.00 | 457.51 | 73,400 |
| 2026-02-19 | 480.00 | 482.00 | 472.00 | 476.00 | 455.60 | 154,100 |
| 2026-02-18 | 480.00 | 486.00 | 476.00 | 480.00 | 459.43 | 296,300 |
| 2026-02-13 | 476.00 | 480.00 | 472.00 | 480.00 | 459.43 | 117,600 |
| 2026-02-12 | 480.00 | 480.00 | 474.00 | 476.00 | 455.60 | 141,900 |
| 2026-02-11 | 476.00 | 478.00 | 468.00 | 478.00 | 457.51 | 237,200 |
| 2026-02-10 | 464.00 | 476.00 | 460.00 | 476.00 | 455.60 | 152,600 |
| 2026-02-09 | 456.00 | 466.00 | 448.00 | 464.00 | 444.11 | 113,800 |
| 2026-02-06 | 474.00 | 476.00 | 454.00 | 456.00 | 436.46 | 175,500 |
| 2026-02-05 | 472.00 | 480.00 | 470.00 | 474.00 | 453.69 | 102,000 |
| 2026-02-04 | 474.00 | 474.00 | 468.00 | 474.00 | 453.69 | 187,900 |
| 2026-02-03 | 464.00 | 476.00 | 464.00 | 474.00 | 453.69 | 311,500 |
| 2026-02-02 | 470.00 | 486.00 | 462.00 | 464.00 | 444.11 | 324,800 |
| 2026-01-30 | 488.00 | 490.00 | 484.00 | 490.00 | 469.00 | 398,800 |
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.