Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 344.00 | 344.00 | 336.00 | 336.00 | 267.08 | 23,500 |
| 2024-10-31 | 336.00 | 348.00 | 334.00 | 336.00 | 267.08 | 84,400 |
| 2024-10-30 | 346.00 | 346.00 | 336.00 | 336.00 | 267.08 | 26,900 |
| 2024-10-29 | 344.00 | 344.00 | 338.00 | 338.00 | 268.67 | 103,400 |
| 2024-10-28 | 336.00 | 342.00 | 336.00 | 342.00 | 271.85 | 98,000 |
| 2024-10-25 | 346.00 | 346.00 | 338.00 | 338.00 | 268.67 | 35,900 |
| 2024-10-24 | 342.00 | 344.00 | 336.00 | 342.00 | 271.85 | 140,300 |
| 2024-10-23 | 340.00 | 348.00 | 336.00 | 336.00 | 267.08 | 159,200 |
| 2024-10-22 | 340.00 | 340.00 | 334.00 | 340.00 | 270.26 | 115,700 |
| 2024-10-21 | 346.00 | 350.00 | 332.00 | 334.00 | 265.49 | 126,300 |
| 2024-10-18 | 344.00 | 344.00 | 332.00 | 340.00 | 270.26 | 36,100 |
| 2024-10-17 | 344.00 | 344.00 | 334.00 | 340.00 | 270.26 | 71,200 |
| 2024-10-16 | 336.00 | 342.00 | 336.00 | 340.00 | 270.26 | 211,200 |
| 2024-10-15 | 330.00 | 338.00 | 324.00 | 336.00 | 267.08 | 122,700 |
| 2024-10-14 | 338.00 | 338.00 | 328.00 | 328.00 | 260.72 | 48,600 |
| 2024-10-11 | 332.00 | 340.00 | 326.00 | 328.00 | 260.72 | 338,500 |
| 2024-10-10 | 340.00 | 340.00 | 320.00 | 332.00 | 263.90 | 142,500 |
| 2024-10-09 | 342.00 | 342.00 | 328.00 | 330.00 | 262.31 | 85,700 |
| 2024-10-08 | 332.00 | 336.00 | 326.00 | 332.00 | 263.90 | 35,900 |
| 2024-10-07 | 328.00 | 340.00 | 324.00 | 332.00 | 263.90 | 788,700 |
| 2024-10-04 | 332.00 | 334.00 | 328.00 | 328.00 | 260.72 | 74,900 |
| 2024-10-03 | 330.00 | 334.00 | 330.00 | 332.00 | 263.90 | 29,300 |
| 2024-10-02 | 330.00 | 334.00 | 322.00 | 322.00 | 255.95 | 57,700 |
| 2024-10-01 | 334.00 | 342.00 | 326.00 | 328.00 | 260.72 | 373,600 |
| 2024-09-30 | 328.00 | 336.00 | 328.00 | 332.00 | 263.90 | 45,200 |
| 2024-09-27 | 326.00 | 332.00 | 324.00 | 328.00 | 260.72 | 24,700 |
| 2024-09-26 | 330.00 | 334.00 | 326.00 | 326.00 | 259.13 | 62,300 |
| 2024-09-25 | 336.00 | 336.00 | 330.00 | 330.00 | 262.31 | 27,900 |
| 2024-09-24 | 334.00 | 334.00 | 330.00 | 334.00 | 265.49 | 26,700 |
| 2024-09-23 | 336.00 | 336.00 | 330.00 | 334.00 | 265.49 | 18,000 |
| 2024-09-20 | 330.00 | 342.00 | 328.00 | 330.00 | 262.31 | 1,761,600 |
| 2024-09-19 | 332.00 | 334.00 | 330.00 | 332.00 | 263.90 | 46,200 |
| 2024-09-18 | 330.00 | 334.00 | 330.00 | 332.00 | 263.90 | 1,716,100 |
| 2024-09-17 | 338.00 | 338.00 | 330.00 | 330.00 | 262.31 | 39,400 |
| 2024-09-13 | 332.00 | 334.00 | 328.00 | 328.00 | 260.72 | 31,500 |
| 2024-09-12 | 326.00 | 336.00 | 326.00 | 332.00 | 263.90 | 359,600 |
| 2024-09-11 | 330.00 | 330.00 | 326.00 | 328.00 | 260.72 | 17,000 |
| 2024-09-10 | 328.00 | 330.00 | 326.00 | 328.00 | 260.72 | 87,200 |
| 2024-09-09 | 328.00 | 342.00 | 326.00 | 328.00 | 260.72 | 204,600 |
| 2024-09-06 | 336.00 | 336.00 | 328.00 | 328.00 | 260.72 | 17,400 |
| 2024-09-05 | 326.00 | 328.00 | 326.00 | 326.00 | 259.13 | 17,300 |
| 2024-09-04 | 332.00 | 332.00 | 322.00 | 326.00 | 259.13 | 19,900 |
| 2024-09-03 | 332.00 | 332.00 | 326.00 | 326.00 | 259.13 | 136,800 |
| 2024-09-02 | 324.00 | 332.00 | 322.00 | 330.00 | 262.31 | 143,300 |
| 2024-08-30 | 322.00 | 338.00 | 322.00 | 324.00 | 257.54 | 57,200 |
| 2024-08-29 | 330.00 | 330.00 | 320.00 | 324.00 | 257.54 | 19,800 |
| 2024-08-28 | 330.00 | 332.00 | 322.00 | 326.00 | 259.13 | 36,800 |
| 2024-08-27 | 330.00 | 330.00 | 318.00 | 326.00 | 259.13 | 75,600 |
| 2024-08-26 | 324.00 | 332.00 | 320.00 | 330.00 | 262.31 | 164,300 |
| 2024-08-23 | 326.00 | 326.00 | 318.00 | 324.00 | 257.54 | 31,800 |
| 2024-08-22 | 318.00 | 326.00 | 318.00 | 326.00 | 259.13 | 18,000 |
| 2024-08-21 | 320.00 | 330.00 | 318.00 | 320.00 | 254.37 | 39,600 |
| 2024-08-20 | 320.00 | 334.00 | 320.00 | 320.00 | 254.37 | 335,400 |
| 2024-08-19 | 322.00 | 322.00 | 316.00 | 320.00 | 254.37 | 32,500 |
| 2024-08-16 | 318.00 | 326.00 | 316.00 | 322.00 | 255.95 | 53,800 |
| 2024-08-15 | 320.00 | 328.00 | 314.00 | 318.00 | 252.78 | 166,400 |
| 2024-08-14 | 328.00 | 330.00 | 320.00 | 320.00 | 254.37 | 713,300 |
| 2024-08-13 | 322.00 | 332.00 | 318.00 | 328.00 | 260.72 | 125,700 |
| 2024-08-12 | 322.00 | 326.00 | 318.00 | 322.00 | 255.95 | 29,800 |
| 2024-08-09 | 316.00 | 338.00 | 310.00 | 320.00 | 254.37 | 153,600 |
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.