Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 790.00 | 825.00 | 730.00 | 765.00 | 732.21 | 4,564,800 |
| 2025-11-05 | 805.00 | 840.00 | 735.00 | 760.00 | 727.43 | 5,116,500 |
| 2025-11-04 | 745.00 | 850.00 | 745.00 | 805.00 | 770.50 | 5,673,700 |
| 2025-11-03 | 875.00 | 875.00 | 765.00 | 780.00 | 746.57 | 4,043,500 |
| 2025-10-31 | 905.00 | 920.00 | 825.00 | 835.00 | 799.21 | 4,901,800 |
| 2025-10-30 | 870.00 | 980.00 | 815.00 | 920.00 | 880.57 | 9,704,100 |
| 2025-10-29 | 1,260.00 | 1,260.00 | 860.00 | 865.00 | 827.93 | 60,211,200 |
| 2025-10-28 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 966.71 | 0 |
| 2025-10-27 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 966.71 | 5,377,000 |
| 2025-10-24 | 810.00 | 810.00 | 810.00 | 810.00 | 775.29 | 8,977,700 |
| 2025-10-23 | 670.00 | 670.00 | 635.00 | 650.00 | 622.14 | 408,100 |
| 2025-10-22 | 675.00 | 675.00 | 645.00 | 655.00 | 626.93 | 1,785,500 |
| 2025-10-21 | 625.00 | 650.00 | 610.00 | 650.00 | 622.14 | 960,300 |
| 2025-10-20 | 625.00 | 635.00 | 605.00 | 625.00 | 598.21 | 317,600 |
← NewerPage 5 of 5 · 254 trading days
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.