Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 404.00 | 424.00 | 404.00 | 420.00 | 402.00 | 1,889,100 |
| 2025-05-14 | 476.00 | 484.00 | 450.00 | 474.00 | 415.40 | 4,132,100 |
| 2025-05-09 | 472.00 | 480.00 | 468.00 | 470.00 | 411.89 | 764,200 |
| 2025-05-08 | 470.00 | 478.00 | 430.00 | 472.00 | 413.65 | 968,900 |
| 2025-05-07 | 470.00 | 488.00 | 464.00 | 470.00 | 411.89 | 1,701,300 |
| 2025-05-06 | 442.00 | 470.00 | 434.00 | 466.00 | 408.39 | 2,004,500 |
| 2025-05-05 | 414.00 | 430.00 | 410.00 | 430.00 | 376.84 | 1,177,000 |
| 2025-05-02 | 400.00 | 424.00 | 398.00 | 414.00 | 362.82 | 384,600 |
| 2025-04-30 | 442.00 | 442.00 | 390.00 | 400.00 | 350.55 | 331,700 |
| 2025-04-29 | 394.00 | 408.00 | 382.00 | 390.00 | 341.78 | 1,673,200 |
| 2025-04-28 | 388.00 | 400.00 | 380.00 | 384.00 | 336.53 | 645,700 |
| 2025-04-25 | 372.00 | 394.00 | 370.00 | 392.00 | 343.54 | 336,000 |
| 2025-04-24 | 364.00 | 372.00 | 364.00 | 370.00 | 324.26 | 39,900 |
| 2025-04-23 | 366.00 | 376.00 | 358.00 | 362.00 | 317.25 | 175,500 |
| 2025-04-22 | 362.00 | 372.00 | 360.00 | 360.00 | 315.49 | 145,700 |
| 2025-04-21 | 358.00 | 366.00 | 358.00 | 360.00 | 315.49 | 93,100 |
| 2025-04-17 | 354.00 | 364.00 | 354.00 | 358.00 | 313.74 | 26,000 |
| 2025-04-16 | 348.00 | 354.00 | 348.00 | 352.00 | 308.48 | 53,200 |
| 2025-04-15 | 340.00 | 372.00 | 340.00 | 348.00 | 304.98 | 1,113,300 |
| 2025-04-14 | 340.00 | 342.00 | 338.00 | 342.00 | 299.72 | 36,400 |
| 2025-04-11 | 332.00 | 340.00 | 332.00 | 338.00 | 296.21 | 51,600 |
| 2025-04-10 | 320.00 | 332.00 | 320.00 | 332.00 | 290.96 | 27,000 |
| 2025-04-09 | 322.00 | 324.00 | 316.00 | 316.00 | 276.93 | 19,500 |
| 2025-04-08 | 336.00 | 336.00 | 300.00 | 318.00 | 278.69 | 143,100 |
| 2025-03-27 | 344.00 | 344.00 | 334.00 | 340.00 | 297.97 | 18,400 |
| 2025-03-26 | 338.00 | 346.00 | 334.00 | 338.00 | 296.21 | 58,400 |
| 2025-03-25 | 336.00 | 336.00 | 330.00 | 336.00 | 294.46 | 26,600 |
| 2025-03-24 | 330.00 | 336.00 | 330.00 | 330.00 | 289.20 | 82,300 |
| 2025-03-21 | 344.00 | 344.00 | 330.00 | 332.00 | 290.96 | 63,500 |
| 2025-03-20 | 344.00 | 344.00 | 338.00 | 340.00 | 297.97 | 15,100 |
| 2025-03-19 | 342.00 | 346.00 | 338.00 | 338.00 | 296.21 | 30,500 |
| 2025-03-18 | 344.00 | 344.00 | 338.00 | 342.00 | 299.72 | 29,500 |
| 2025-03-17 | 338.00 | 350.00 | 338.00 | 344.00 | 301.47 | 409,000 |
| 2025-03-14 | 336.00 | 342.00 | 334.00 | 334.00 | 292.71 | 47,000 |
| 2025-03-13 | 342.00 | 348.00 | 334.00 | 338.00 | 296.21 | 165,800 |
| 2025-03-12 | 346.00 | 346.00 | 342.00 | 344.00 | 301.47 | 27,000 |
| 2025-03-11 | 342.00 | 346.00 | 340.00 | 342.00 | 299.72 | 136,000 |
| 2025-03-10 | 346.00 | 346.00 | 338.00 | 338.00 | 296.21 | 56,800 |
| 2025-03-07 | 340.00 | 346.00 | 340.00 | 340.00 | 297.97 | 83,500 |
| 2025-03-06 | 336.00 | 346.00 | 336.00 | 340.00 | 297.97 | 48,300 |
| 2025-03-05 | 338.00 | 338.00 | 334.00 | 336.00 | 294.46 | 66,800 |
| 2025-03-04 | 338.00 | 344.00 | 338.00 | 338.00 | 296.21 | 39,700 |
| 2025-03-03 | 336.00 | 344.00 | 336.00 | 338.00 | 296.21 | 19,400 |
| 2025-02-28 | 338.00 | 344.00 | 334.00 | 338.00 | 296.21 | 69,800 |
| 2025-02-27 | 344.00 | 344.00 | 332.00 | 338.00 | 296.21 | 139,300 |
| 2025-02-26 | 342.00 | 344.00 | 340.00 | 344.00 | 301.47 | 12,700 |
| 2025-02-25 | 342.00 | 350.00 | 342.00 | 342.00 | 299.72 | 45,400 |
| 2025-02-24 | 350.00 | 350.00 | 342.00 | 342.00 | 299.72 | 63,200 |
| 2025-02-21 | 344.00 | 348.00 | 338.00 | 344.00 | 301.47 | 36,200 |
| 2025-02-20 | 338.00 | 344.00 | 338.00 | 338.00 | 296.21 | 124,700 |
| 2025-02-19 | 340.00 | 346.00 | 338.00 | 338.00 | 296.21 | 18,800 |
| 2025-02-18 | 342.00 | 348.00 | 340.00 | 342.00 | 299.72 | 26,900 |
| 2025-02-17 | 348.00 | 350.00 | 330.00 | 342.00 | 299.72 | 201,600 |
| 2025-02-14 | 346.00 | 350.00 | 342.00 | 342.00 | 299.72 | 47,000 |
| 2025-02-13 | 340.00 | 348.00 | 338.00 | 346.00 | 303.22 | 54,900 |
| 2025-02-12 | 348.00 | 348.00 | 340.00 | 340.00 | 297.97 | 32,000 |
| 2025-02-11 | 330.00 | 352.00 | 330.00 | 348.00 | 304.98 | 49,900 |
| 2025-02-10 | 336.00 | 346.00 | 330.00 | 330.00 | 289.20 | 35,400 |
| 2025-02-07 | 342.00 | 344.00 | 330.00 | 340.00 | 297.97 | 112,400 |
| 2025-02-06 | 346.00 | 352.00 | 344.00 | 344.00 | 301.47 | 51,900 |
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.