Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 402.00 | 408.00 | 398.00 | 402.00 | 384.77 | 678,400 |
| 2025-08-13 | 400.00 | 402.00 | 398.00 | 400.00 | 382.86 | 259,400 |
| 2025-08-12 | 402.00 | 402.00 | 398.00 | 400.00 | 382.86 | 448,000 |
| 2025-08-11 | 400.00 | 402.00 | 398.00 | 400.00 | 382.86 | 214,200 |
| 2025-08-08 | 400.00 | 402.00 | 396.00 | 398.00 | 380.94 | 145,300 |
| 2025-08-07 | 400.00 | 402.00 | 398.00 | 400.00 | 382.86 | 141,000 |
| 2025-08-06 | 404.00 | 404.00 | 398.00 | 400.00 | 382.86 | 295,300 |
| 2025-08-05 | 400.00 | 404.00 | 396.00 | 404.00 | 386.69 | 137,000 |
| 2025-08-04 | 400.00 | 402.00 | 394.00 | 400.00 | 382.86 | 378,500 |
| 2025-08-01 | 402.00 | 402.00 | 398.00 | 400.00 | 382.86 | 646,100 |
| 2025-07-31 | 400.00 | 404.00 | 398.00 | 402.00 | 384.77 | 405,200 |
| 2025-07-30 | 402.00 | 430.00 | 398.00 | 398.00 | 380.94 | 1,493,700 |
| 2025-07-29 | 400.00 | 404.00 | 398.00 | 402.00 | 384.77 | 353,700 |
| 2025-07-28 | 420.00 | 422.00 | 400.00 | 402.00 | 384.77 | 3,908,700 |
| 2025-07-25 | 434.00 | 434.00 | 418.00 | 420.00 | 402.00 | 525,600 |
| 2025-07-24 | 442.00 | 442.00 | 424.00 | 430.00 | 411.57 | 565,900 |
| 2025-07-23 | 430.00 | 442.00 | 430.00 | 440.00 | 421.14 | 225,200 |
| 2025-07-22 | 440.00 | 440.00 | 436.00 | 436.00 | 417.31 | 159,900 |
| 2025-07-21 | 442.00 | 442.00 | 436.00 | 440.00 | 421.14 | 126,700 |
| 2025-07-18 | 456.00 | 456.00 | 434.00 | 440.00 | 421.14 | 133,300 |
| 2025-07-17 | 432.00 | 438.00 | 430.00 | 436.00 | 417.31 | 89,600 |
| 2025-07-16 | 430.00 | 430.00 | 426.00 | 430.00 | 411.57 | 157,300 |
| 2025-07-15 | 442.00 | 442.00 | 428.00 | 430.00 | 411.57 | 125,700 |
| 2025-07-14 | 436.00 | 440.00 | 432.00 | 432.00 | 413.49 | 162,100 |
| 2025-07-11 | 440.00 | 440.00 | 436.00 | 440.00 | 421.14 | 131,000 |
| 2025-07-10 | 430.00 | 440.00 | 430.00 | 438.00 | 419.23 | 61,400 |
| 2025-07-09 | 432.00 | 436.00 | 430.00 | 434.00 | 415.40 | 17,800 |
| 2025-07-08 | 436.00 | 436.00 | 424.00 | 428.00 | 409.66 | 25,500 |
| 2025-07-07 | 430.00 | 430.00 | 424.00 | 426.00 | 407.74 | 46,200 |
| 2025-07-04 | 434.00 | 434.00 | 430.00 | 430.00 | 411.57 | 39,100 |
| 2025-07-03 | 432.00 | 440.00 | 428.00 | 434.00 | 415.40 | 121,500 |
| 2025-07-02 | 440.00 | 440.00 | 430.00 | 434.00 | 415.40 | 49,400 |
| 2025-07-01 | 450.00 | 450.00 | 432.00 | 440.00 | 421.14 | 114,900 |
| 2025-06-30 | 434.00 | 448.00 | 434.00 | 444.00 | 424.97 | 102,200 |
| 2025-06-26 | 438.00 | 440.00 | 430.00 | 434.00 | 415.40 | 79,700 |
| 2025-06-25 | 436.00 | 440.00 | 430.00 | 438.00 | 419.23 | 323,900 |
| 2025-06-24 | 432.00 | 436.00 | 430.00 | 436.00 | 417.31 | 582,400 |
| 2025-06-23 | 408.00 | 450.00 | 408.00 | 432.00 | 413.49 | 706,800 |
| 2025-06-20 | 406.00 | 422.00 | 402.00 | 408.00 | 390.51 | 163,100 |
| 2025-06-19 | 426.00 | 426.00 | 406.00 | 406.00 | 388.60 | 303,000 |
| 2025-06-18 | 408.00 | 420.00 | 408.00 | 418.00 | 400.09 | 195,500 |
| 2025-06-17 | 412.00 | 412.00 | 408.00 | 408.00 | 390.51 | 121,300 |
| 2025-06-16 | 410.00 | 414.00 | 410.00 | 412.00 | 394.34 | 46,900 |
| 2025-06-13 | 414.00 | 414.00 | 408.00 | 410.00 | 392.43 | 89,000 |
| 2025-06-12 | 414.00 | 414.00 | 408.00 | 410.00 | 392.43 | 1,465,700 |
| 2025-06-11 | 412.00 | 416.00 | 408.00 | 412.00 | 394.34 | 168,900 |
| 2025-06-10 | 408.00 | 412.00 | 408.00 | 410.00 | 392.43 | 136,900 |
| 2025-06-05 | 410.00 | 412.00 | 408.00 | 408.00 | 390.51 | 23,600 |
| 2025-06-04 | 412.00 | 414.00 | 410.00 | 410.00 | 392.43 | 30,800 |
| 2025-06-03 | 418.00 | 420.00 | 410.00 | 412.00 | 394.34 | 292,400 |
| 2025-06-02 | 420.00 | 424.00 | 410.00 | 418.00 | 400.09 | 287,900 |
| 2025-05-28 | 414.00 | 420.00 | 410.00 | 420.00 | 402.00 | 248,100 |
| 2025-05-27 | 414.00 | 414.00 | 410.00 | 412.00 | 394.34 | 121,200 |
| 2025-05-26 | 406.00 | 414.00 | 406.00 | 414.00 | 396.26 | 170,100 |
| 2025-05-23 | 406.00 | 408.00 | 404.00 | 406.00 | 388.60 | 255,300 |
| 2025-05-22 | 402.00 | 412.00 | 402.00 | 408.00 | 390.51 | 601,800 |
| 2025-05-21 | 408.00 | 408.00 | 398.00 | 402.00 | 384.77 | 389,100 |
| 2025-05-20 | 404.00 | 410.00 | 402.00 | 402.00 | 384.77 | 185,200 |
| 2025-05-19 | 414.00 | 416.00 | 400.00 | 402.00 | 384.77 | 1,026,600 |
| 2025-05-16 | 420.00 | 420.00 | 410.00 | 412.00 | 394.34 | 694,000 |
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.