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 |
| 2025-10-17 | 630.00 | 645.00 | 605.00 | 625.00 | 598.21 | 339,600 |
| 2025-10-16 | 650.00 | 690.00 | 615.00 | 630.00 | 603.00 | 585,900 |
| 2025-10-15 | 590.00 | 735.00 | 590.00 | 650.00 | 622.14 | 2,031,300 |
| 2025-10-14 | 610.00 | 635.00 | 570.00 | 590.00 | 564.71 | 506,700 |
| 2025-10-13 | 675.00 | 680.00 | 580.00 | 610.00 | 583.86 | 2,966,200 |
| 2025-10-10 | 705.00 | 730.00 | 675.00 | 675.00 | 646.07 | 1,046,700 |
| 2025-10-09 | 720.00 | 750.00 | 700.00 | 705.00 | 674.79 | 2,435,500 |
| 2025-10-08 | 685.00 | 795.00 | 645.00 | 685.00 | 655.64 | 3,733,200 |
| 2025-10-07 | 590.00 | 715.00 | 575.00 | 715.00 | 684.36 | 8,536,700 |
| 2025-10-06 | 545.00 | 585.00 | 545.00 | 575.00 | 550.36 | 1,623,500 |
| 2025-10-03 | 545.00 | 600.00 | 520.00 | 545.00 | 521.64 | 1,973,800 |
| 2025-10-02 | 500.00 | 590.00 | 478.00 | 530.00 | 507.29 | 3,017,700 |
| 2025-10-01 | 500.00 | 510.00 | 496.00 | 500.00 | 478.57 | 977,400 |
| 2025-09-30 | 500.00 | 530.00 | 500.00 | 500.00 | 478.57 | 1,321,200 |
| 2025-09-29 | 476.00 | 500.00 | 476.00 | 500.00 | 478.57 | 2,939,100 |
| 2025-09-26 | 444.00 | 474.00 | 440.00 | 474.00 | 453.69 | 2,553,500 |
| 2025-09-25 | 442.00 | 446.00 | 434.00 | 436.00 | 417.31 | 228,500 |
| 2025-09-24 | 462.00 | 466.00 | 424.00 | 442.00 | 423.06 | 1,626,300 |
| 2025-09-23 | 434.00 | 520.00 | 434.00 | 462.00 | 442.20 | 2,594,100 |
| 2025-09-22 | 418.00 | 434.00 | 418.00 | 432.00 | 413.49 | 777,000 |
| 2025-09-19 | 414.00 | 432.00 | 410.00 | 418.00 | 400.09 | 306,400 |
| 2025-09-18 | 408.00 | 416.00 | 408.00 | 412.00 | 394.34 | 225,800 |
| 2025-09-17 | 412.00 | 418.00 | 410.00 | 412.00 | 394.34 | 254,300 |
| 2025-09-16 | 416.00 | 420.00 | 410.00 | 410.00 | 392.43 | 271,500 |
| 2025-09-15 | 406.00 | 432.00 | 406.00 | 416.00 | 398.17 | 1,391,300 |
| 2025-09-12 | 406.00 | 406.00 | 404.00 | 406.00 | 388.60 | 95,600 |
| 2025-09-11 | 406.00 | 408.00 | 404.00 | 406.00 | 388.60 | 303,100 |
| 2025-09-10 | 402.00 | 406.00 | 402.00 | 406.00 | 388.60 | 278,000 |
| 2025-09-09 | 402.00 | 404.00 | 402.00 | 404.00 | 386.69 | 146,300 |
| 2025-09-08 | 402.00 | 406.00 | 400.00 | 404.00 | 386.69 | 423,200 |
| 2025-09-05 | 402.00 | 402.00 | 402.00 | 402.00 | 384.77 | 0 |
| 2025-09-04 | 402.00 | 406.00 | 398.00 | 402.00 | 384.77 | 1,391,200 |
| 2025-09-03 | 408.00 | 410.00 | 402.00 | 406.00 | 388.60 | 761,200 |
| 2025-09-02 | 404.00 | 410.00 | 404.00 | 408.00 | 390.51 | 220,000 |
| 2025-09-01 | 372.00 | 404.00 | 372.00 | 400.00 | 382.86 | 524,800 |
| 2025-08-29 | 408.00 | 412.00 | 402.00 | 402.00 | 384.77 | 436,700 |
| 2025-08-28 | 408.00 | 412.00 | 400.00 | 406.00 | 388.60 | 504,300 |
| 2025-08-27 | 406.00 | 410.00 | 406.00 | 408.00 | 390.51 | 327,700 |
| 2025-08-26 | 406.00 | 410.00 | 404.00 | 406.00 | 388.60 | 245,900 |
| 2025-08-25 | 406.00 | 408.00 | 402.00 | 406.00 | 388.60 | 248,700 |
| 2025-08-22 | 408.00 | 408.00 | 402.00 | 406.00 | 388.60 | 200,200 |
| 2025-08-21 | 400.00 | 412.00 | 400.00 | 402.00 | 384.77 | 887,400 |
| 2025-08-20 | 402.00 | 404.00 | 400.00 | 400.00 | 382.86 | 178,300 |
| 2025-08-19 | 402.00 | 404.00 | 400.00 | 402.00 | 384.77 | 127,900 |
| 2025-08-18 | 402.00 | 402.00 | 402.00 | 402.00 | 384.77 | 0 |
| 2025-08-15 | 406.00 | 406.00 | 398.00 | 402.00 | 384.77 | 1,396,000 |
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.