Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 815.00 | 830.00 | 795.00 | 810.00 | 119.04 | 7,323,500 |
| 2021-11-11 | 825.00 | 830.00 | 805.00 | 820.00 | 120.51 | 8,251,000 |
| 2021-11-10 | 740.00 | 835.00 | 740.00 | 825.00 | 121.25 | 14,846,000 |
| 2021-11-09 | 740.00 | 750.00 | 735.00 | 740.00 | 108.76 | 8,429,000 |
| 2021-11-08 | 735.00 | 750.00 | 725.00 | 735.00 | 108.02 | 8,884,000 |
| 2021-11-05 | 750.00 | 750.00 | 730.00 | 735.00 | 108.02 | 6,680,500 |
| 2021-11-04 | 735.00 | 750.00 | 715.00 | 745.00 | 109.49 | 7,022,500 |
| 2021-11-03 | 725.00 | 750.00 | 725.00 | 735.00 | 108.02 | 10,228,500 |
| 2021-11-02 | 745.00 | 745.00 | 720.00 | 730.00 | 107.29 | 10,701,000 |
| 2021-11-01 | 760.00 | 765.00 | 740.00 | 745.00 | 109.49 | 9,081,000 |
| 2021-10-29 | 735.00 | 750.00 | 735.00 | 735.00 | 108.02 | 12,500 |
| 2021-10-28 | 750.00 | 750.00 | 735.00 | 735.00 | 108.02 | 98,000 |
| 2021-10-27 | 795.00 | 800.00 | 750.00 | 750.00 | 110.23 | 567,000 |
| 2021-10-26 | 760.00 | 805.00 | 750.00 | 750.00 | 110.23 | 82,000 |
| 2021-10-25 | 775.00 | 800.00 | 760.00 | 760.00 | 111.70 | 57,000 |
| 2021-10-22 | 780.00 | 790.00 | 760.00 | 775.00 | 113.90 | 8,038,500 |
| 2021-10-21 | 835.00 | 835.00 | 775.00 | 780.00 | 114.64 | 4,821,000 |
| 2021-10-19 | 725.00 | 835.00 | 720.00 | 830.00 | 121.98 | 18,020,000 |
| 2021-10-18 | 730.00 | 730.00 | 720.00 | 725.00 | 106.55 | 10,801,000 |
| 2021-10-15 | 730.00 | 740.00 | 720.00 | 730.00 | 107.29 | 8,540,500 |
| 2021-10-14 | 705.00 | 730.00 | 700.00 | 730.00 | 107.29 | 10,204,500 |
← NewerPage 21 of 21 · 1,221 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.