Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 330.00 | 330.00 | 306.00 | 316.00 | 316.00 | 115,600 |
| 2026-10-16 | 372.00 | 400.00 | 324.00 | 328.00 | 328.00 | 428,400 |
| 2026-10-15 | 386.00 | 392.00 | 372.00 | 380.00 | 380.00 | 461,200 |
| 2026-10-14 | 392.00 | 392.00 | 382.00 | 388.00 | 388.00 | 321,500 |
| 2026-10-13 | 394.00 | 394.00 | 376.00 | 384.00 | 384.00 | 43,500 |
| 2026-10-12 | 388.00 | 392.00 | 386.00 | 388.00 | 388.00 | 60,600 |
| 2026-10-09 | 388.00 | 392.00 | 388.00 | 390.00 | 390.00 | 34,300 |
| 2026-10-08 | 390.00 | 390.00 | 376.00 | 388.00 | 388.00 | 491,400 |
| 2026-10-07 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | 119,500 |
| 2026-10-06 | 388.00 | 394.00 | 386.00 | 394.00 | 394.00 | 56,800 |
| 2026-10-05 | 414.00 | 420.00 | 380.00 | 390.00 | 390.00 | 402,700 |
| 2026-10-02 | 416.00 | 420.00 | 406.00 | 414.00 | 414.00 | 69,200 |
| 2026-10-01 | 408.00 | 422.00 | 408.00 | 416.00 | 416.00 | 137,200 |
| 2026-09-30 | 410.00 | 418.00 | 406.00 | 410.00 | 410.00 | 100,400 |
| 2026-09-29 | 418.00 | 418.00 | 404.00 | 410.00 | 410.00 | 56,400 |
| 2026-09-28 | 422.00 | 422.00 | 402.00 | 412.00 | 412.00 | 25,600 |
| 2026-09-25 | 444.00 | 444.00 | 402.00 | 410.00 | 410.00 | 386,100 |
| 2026-09-24 | 454.00 | 470.00 | 420.00 | 434.00 | 434.00 | 647,800 |
| 2026-09-23 | 414.00 | 436.00 | 408.00 | 432.00 | 432.00 | 356,600 |
| 2026-09-22 | 414.00 | 422.00 | 410.00 | 414.00 | 414.00 | 188,600 |
| 2026-09-21 | 408.00 | 422.00 | 398.00 | 414.00 | 414.00 | 248,500 |
Page 1 of 1 · 21 trading days
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.