Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 468.00 | 510.00 | 420.00 | 488.00 | 467.09 | 787,500 |
| 2026-01-28 | 500.00 | 500.00 | 450.00 | 468.00 | 447.94 | 1,302,200 |
| 2026-01-27 | 492.00 | 540.00 | 482.00 | 500.00 | 478.57 | 1,576,100 |
| 2026-01-26 | 496.00 | 498.00 | 488.00 | 490.00 | 469.00 | 285,500 |
| 2026-01-23 | 498.00 | 505.00 | 490.00 | 492.00 | 470.91 | 631,000 |
| 2026-01-22 | 505.00 | 510.00 | 494.00 | 498.00 | 476.66 | 212,300 |
| 2026-01-21 | 510.00 | 510.00 | 498.00 | 505.00 | 483.36 | 304,300 |
| 2026-01-20 | 510.00 | 510.00 | 505.00 | 510.00 | 488.14 | 440,400 |
| 2026-01-19 | 498.00 | 515.00 | 492.00 | 505.00 | 483.36 | 928,100 |
| 2026-01-16 | 492.00 | 492.00 | 492.00 | 492.00 | 470.91 | 0 |
| 2026-01-15 | 486.00 | 498.00 | 486.00 | 492.00 | 470.91 | 392,300 |
| 2026-01-14 | 486.00 | 490.00 | 480.00 | 486.00 | 465.17 | 866,900 |
| 2026-01-13 | 494.00 | 494.00 | 484.00 | 490.00 | 469.00 | 830,700 |
| 2026-01-12 | 500.00 | 500.00 | 476.00 | 490.00 | 469.00 | 2,556,900 |
| 2026-01-09 | 500.00 | 505.00 | 496.00 | 500.00 | 478.57 | 899,200 |
| 2026-01-08 | 515.00 | 515.00 | 496.00 | 500.00 | 478.57 | 1,077,200 |
| 2026-01-07 | 510.00 | 525.00 | 500.00 | 510.00 | 488.14 | 1,316,100 |
| 2026-01-06 | 525.00 | 525.00 | 505.00 | 510.00 | 488.14 | 1,664,600 |
| 2026-01-05 | 545.00 | 545.00 | 500.00 | 525.00 | 502.50 | 1,459,000 |
| 2026-01-02 | 550.00 | 550.00 | 535.00 | 540.00 | 516.86 | 415,600 |
| 2026-01-01 | 545.00 | 545.00 | 545.00 | 545.00 | 521.64 | 0 |
| 2025-12-31 | 545.00 | 545.00 | 545.00 | 545.00 | 521.64 | 0 |
| 2025-12-30 | 560.00 | 560.00 | 530.00 | 545.00 | 521.64 | 2,310,200 |
| 2025-12-29 | 560.00 | 565.00 | 540.00 | 560.00 | 536.00 | 461,000 |
| 2025-12-26 | 560.00 | 560.00 | 560.00 | 560.00 | 536.00 | 0 |
| 2025-12-25 | 560.00 | 560.00 | 560.00 | 560.00 | 536.00 | 0 |
| 2025-12-24 | 560.00 | 570.00 | 550.00 | 560.00 | 536.00 | 114,900 |
| 2025-12-23 | 555.00 | 570.00 | 550.00 | 560.00 | 536.00 | 1,235,400 |
| 2025-12-22 | 550.00 | 565.00 | 550.00 | 555.00 | 531.21 | 294,300 |
| 2025-12-19 | 560.00 | 580.00 | 550.00 | 565.00 | 540.79 | 266,800 |
| 2025-12-18 | 575.00 | 580.00 | 550.00 | 550.00 | 526.43 | 767,700 |
| 2025-12-17 | 565.00 | 590.00 | 565.00 | 570.00 | 545.57 | 349,900 |
| 2025-12-16 | 565.00 | 580.00 | 550.00 | 560.00 | 536.00 | 1,175,900 |
| 2025-12-15 | 565.00 | 595.00 | 560.00 | 570.00 | 545.57 | 537,800 |
| 2025-12-12 | 585.00 | 595.00 | 565.00 | 565.00 | 540.79 | 356,200 |
| 2025-12-11 | 610.00 | 615.00 | 560.00 | 585.00 | 559.93 | 839,800 |
| 2025-12-10 | 605.00 | 625.00 | 600.00 | 610.00 | 583.86 | 429,200 |
| 2025-12-09 | 625.00 | 625.00 | 600.00 | 605.00 | 579.07 | 441,000 |
| 2025-12-08 | 620.00 | 625.00 | 610.00 | 615.00 | 588.64 | 440,300 |
| 2025-12-05 | 625.00 | 625.00 | 610.00 | 620.00 | 593.43 | 341,100 |
| 2025-12-04 | 605.00 | 675.00 | 605.00 | 615.00 | 588.64 | 2,864,900 |
| 2025-12-03 | 590.00 | 605.00 | 580.00 | 605.00 | 579.07 | 881,500 |
| 2025-12-02 | 600.00 | 605.00 | 585.00 | 605.00 | 579.07 | 936,300 |
| 2025-12-01 | 630.00 | 640.00 | 585.00 | 600.00 | 574.29 | 2,638,300 |
| 2025-11-28 | 645.00 | 645.00 | 615.00 | 630.00 | 603.00 | 1,145,500 |
| 2025-11-27 | 670.00 | 675.00 | 640.00 | 645.00 | 617.36 | 1,212,900 |
| 2025-11-26 | 690.00 | 690.00 | 645.00 | 670.00 | 641.29 | 1,999,200 |
| 2025-11-25 | 660.00 | 695.00 | 660.00 | 690.00 | 660.43 | 677,100 |
| 2025-11-24 | 710.00 | 720.00 | 660.00 | 695.00 | 665.21 | 967,200 |
| 2025-11-21 | 710.00 | 720.00 | 695.00 | 700.00 | 670.00 | 493,500 |
| 2025-11-20 | 705.00 | 715.00 | 700.00 | 700.00 | 670.00 | 522,900 |
| 2025-11-19 | 715.00 | 720.00 | 690.00 | 705.00 | 674.79 | 783,100 |
| 2025-11-18 | 720.00 | 735.00 | 690.00 | 690.00 | 660.43 | 2,507,600 |
| 2025-11-17 | 675.00 | 835.00 | 600.00 | 720.00 | 689.14 | 6,543,100 |
| 2025-11-14 | 730.00 | 735.00 | 640.00 | 675.00 | 646.07 | 3,683,500 |
| 2025-11-13 | 745.00 | 760.00 | 725.00 | 730.00 | 698.71 | 1,379,800 |
| 2025-11-12 | 755.00 | 760.00 | 740.00 | 745.00 | 713.07 | 1,889,200 |
| 2025-11-11 | 760.00 | 775.00 | 745.00 | 750.00 | 717.86 | 1,751,400 |
| 2025-11-10 | 770.00 | 770.00 | 740.00 | 755.00 | 722.64 | 1,923,500 |
| 2025-11-07 | 765.00 | 775.00 | 745.00 | 745.00 | 713.07 | 1,924,500 |
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.