Superkrane Mitra Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 488.00 | 490.00 | 480.00 | 480.00 | 459.43 | 69,900 |
| 2026-05-06 | 490.00 | 490.00 | 478.00 | 480.00 | 459.43 | 111,900 |
| 2026-05-05 | 488.00 | 490.00 | 480.00 | 480.00 | 459.43 | 110,400 |
| 2026-05-04 | 498.00 | 498.00 | 484.00 | 490.00 | 469.00 | 124,900 |
| 2026-05-01 | 482.00 | 482.00 | 482.00 | 482.00 | 461.34 | 0 |
| 2026-04-30 | 486.00 | 486.00 | 482.00 | 482.00 | 461.34 | 65,200 |
| 2026-04-29 | 488.00 | 488.00 | 484.00 | 488.00 | 467.09 | 69,000 |
| 2026-04-28 | 490.00 | 498.00 | 484.00 | 490.00 | 469.00 | 144,200 |
| 2026-04-27 | 492.00 | 496.00 | 470.00 | 484.00 | 463.26 | 222,100 |
| 2026-04-24 | 510.00 | 520.00 | 482.00 | 492.00 | 470.91 | 310,900 |
| 2026-04-23 | 530.00 | 530.00 | 500.00 | 510.00 | 488.14 | 1,260,200 |
← NewerPage 3 of 3 · 131 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.