Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 358.00 | 358.00 | 346.00 | 348.00 | 304.98 | 195,200 |
| 2025-02-04 | 350.00 | 356.00 | 346.00 | 356.00 | 311.99 | 130,300 |
| 2025-02-03 | 352.00 | 356.00 | 348.00 | 350.00 | 306.73 | 90,200 |
| 2025-01-31 | 360.00 | 362.00 | 344.00 | 350.00 | 306.73 | 81,000 |
| 2025-01-30 | 362.00 | 366.00 | 358.00 | 360.00 | 315.49 | 83,200 |
| 2025-01-24 | 356.00 | 362.00 | 352.00 | 362.00 | 317.25 | 95,900 |
| 2025-01-23 | 352.00 | 362.00 | 352.00 | 356.00 | 311.99 | 44,800 |
| 2025-01-22 | 364.00 | 364.00 | 354.00 | 358.00 | 313.74 | 88,000 |
| 2025-01-21 | 340.00 | 370.00 | 332.00 | 358.00 | 313.74 | 1,867,500 |
| 2025-01-20 | 340.00 | 344.00 | 338.00 | 338.00 | 296.21 | 41,200 |
| 2025-01-17 | 340.00 | 344.00 | 340.00 | 342.00 | 299.72 | 47,200 |
| 2025-01-16 | 342.00 | 342.00 | 336.00 | 342.00 | 299.72 | 33,800 |
| 2025-01-15 | 342.00 | 344.00 | 334.00 | 340.00 | 297.97 | 326,500 |
| 2025-01-14 | 338.00 | 340.00 | 334.00 | 340.00 | 297.97 | 44,500 |
| 2025-01-13 | 338.00 | 342.00 | 332.00 | 338.00 | 296.21 | 106,700 |
| 2025-01-10 | 332.00 | 340.00 | 330.00 | 338.00 | 296.21 | 231,600 |
| 2025-01-09 | 342.00 | 342.00 | 332.00 | 332.00 | 290.96 | 127,800 |
| 2025-01-08 | 334.00 | 346.00 | 330.00 | 342.00 | 299.72 | 151,800 |
| 2025-01-07 | 340.00 | 344.00 | 336.00 | 336.00 | 294.46 | 31,500 |
| 2025-01-06 | 328.00 | 342.00 | 328.00 | 340.00 | 297.97 | 86,500 |
| 2025-01-03 | 328.00 | 330.00 | 322.00 | 328.00 | 287.45 | 91,400 |
| 2025-01-02 | 332.00 | 338.00 | 322.00 | 330.00 | 289.20 | 280,000 |
| 2024-12-30 | 334.00 | 334.00 | 330.00 | 332.00 | 290.96 | 37,100 |
| 2024-12-27 | 338.00 | 338.00 | 332.00 | 334.00 | 292.71 | 42,300 |
| 2024-12-24 | 340.00 | 342.00 | 336.00 | 338.00 | 296.21 | 80,900 |
| 2024-12-23 | 344.00 | 346.00 | 336.00 | 340.00 | 297.97 | 16,900 |
| 2024-12-20 | 338.00 | 344.00 | 338.00 | 340.00 | 297.97 | 61,200 |
| 2024-12-19 | 346.00 | 346.00 | 334.00 | 338.00 | 296.21 | 214,100 |
| 2024-12-18 | 356.00 | 356.00 | 342.00 | 348.00 | 304.98 | 171,400 |
| 2024-12-17 | 362.00 | 362.00 | 350.00 | 356.00 | 311.99 | 89,300 |
| 2024-12-16 | 368.00 | 370.00 | 360.00 | 362.00 | 317.25 | 5,351,300 |
| 2024-12-13 | 362.00 | 364.00 | 360.00 | 364.00 | 319.00 | 67,100 |
| 2024-12-12 | 364.00 | 370.00 | 358.00 | 362.00 | 317.25 | 138,800 |
| 2024-12-11 | 376.00 | 376.00 | 352.00 | 362.00 | 317.25 | 459,300 |
| 2024-12-10 | 374.00 | 380.00 | 368.00 | 370.00 | 324.26 | 376,900 |
| 2024-12-09 | 372.00 | 376.00 | 372.00 | 376.00 | 329.52 | 203,700 |
| 2024-12-06 | 370.00 | 380.00 | 366.00 | 372.00 | 326.01 | 431,300 |
| 2024-12-05 | 370.00 | 374.00 | 368.00 | 370.00 | 324.26 | 97,800 |
| 2024-12-04 | 374.00 | 374.00 | 364.00 | 370.00 | 324.26 | 142,900 |
| 2024-12-03 | 368.00 | 374.00 | 362.00 | 374.00 | 327.76 | 134,700 |
| 2024-12-02 | 366.00 | 400.00 | 362.00 | 368.00 | 322.50 | 368,600 |
| 2024-11-29 | 370.00 | 370.00 | 352.00 | 366.00 | 320.75 | 349,100 |
| 2024-11-28 | 376.00 | 376.00 | 360.00 | 372.00 | 326.01 | 354,100 |
| 2024-11-26 | 404.00 | 406.00 | 372.00 | 374.00 | 327.76 | 1,635,300 |
| 2024-11-25 | 480.00 | 484.00 | 400.00 | 402.00 | 352.30 | 2,987,800 |
| 2024-11-22 | 488.00 | 494.00 | 484.00 | 484.00 | 384.73 | 2,929,900 |
| 2024-11-21 | 480.00 | 500.00 | 480.00 | 488.00 | 387.91 | 1,935,600 |
| 2024-11-20 | 476.00 | 494.00 | 468.00 | 478.00 | 379.96 | 1,740,800 |
| 2024-11-19 | 480.00 | 480.00 | 468.00 | 476.00 | 378.37 | 1,070,000 |
| 2024-11-18 | 490.00 | 490.00 | 464.00 | 480.00 | 381.55 | 1,561,700 |
| 2024-11-15 | 500.00 | 565.00 | 478.00 | 484.00 | 384.73 | 10,268,000 |
| 2024-11-14 | 392.00 | 466.00 | 388.00 | 466.00 | 370.42 | 11,354,400 |
| 2024-11-13 | 350.00 | 380.00 | 350.00 | 374.00 | 297.29 | 2,266,300 |
| 2024-11-12 | 348.00 | 350.00 | 344.00 | 348.00 | 276.62 | 147,000 |
| 2024-11-11 | 338.00 | 362.00 | 336.00 | 346.00 | 275.03 | 1,265,900 |
| 2024-11-08 | 340.00 | 342.00 | 338.00 | 338.00 | 268.67 | 67,400 |
| 2024-11-07 | 342.00 | 342.00 | 338.00 | 338.00 | 268.67 | 139,200 |
| 2024-11-06 | 344.00 | 344.00 | 338.00 | 342.00 | 271.85 | 123,900 |
| 2024-11-05 | 338.00 | 350.00 | 330.00 | 346.00 | 275.03 | 1,919,400 |
| 2024-11-04 | 340.00 | 340.00 | 336.00 | 338.00 | 268.67 | 44,800 |
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.