PT Superkrane Mitra Utama SKRN
IDX · Indonesia · Finance
IDR 418.00+2.00 (+0.48%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 416.00 | 0.00% | IDR 416.00 | IDR 416.00 | IDR 416.00 | 10.10K |
| 2026-10-01 | IDR 416.00 | +1.46% | IDR 408.00 | IDR 422.00 | IDR 408.00 | 137.20K |
| 2026-09-30 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 418.00 | IDR 406.00 | 100.40K |
| 2026-09-29 | IDR 410.00 | -0.49% | IDR 418.00 | IDR 418.00 | IDR 404.00 | 56.40K |
| 2026-09-28 | IDR 412.00 | +0.49% | IDR 422.00 | IDR 422.00 | IDR 402.00 | 25.60K |
| 2026-09-25 | IDR 410.00 | -5.53% | IDR 444.00 | IDR 444.00 | IDR 402.00 | 386.10K |
| 2026-09-24 | IDR 434.00 | +0.46% | IDR 454.00 | IDR 470.00 | IDR 420.00 | 647.80K |
| 2026-09-23 | IDR 432.00 | +4.35% | IDR 414.00 | IDR 436.00 | IDR 408.00 | 356.60K |
| 2026-09-22 | IDR 414.00 | 0.00% | IDR 414.00 | IDR 422.00 | IDR 410.00 | 188.60K |
| 2026-09-21 | IDR 414.00 | +1.47% | IDR 408.00 | IDR 422.00 | IDR 398.00 | 248.50K |
| 2026-09-18 | IDR 408.00 | 0.00% | IDR 410.00 | IDR 412.00 | IDR 402.00 | 115.60K |
| 2026-09-17 | IDR 408.00 | +2.51% | IDR 398.00 | IDR 412.00 | IDR 390.00 | 199.80K |
| 2026-09-16 | IDR 398.00 | -4.78% | IDR 418.00 | IDR 422.00 | IDR 390.00 | 545.40K |
| 2026-09-15 | IDR 418.00 | 0.00% | IDR 434.00 | IDR 438.00 | IDR 410.00 | 205.80K |
| 2026-09-14 | IDR 418.00 | +1.46% | IDR 412.00 | IDR 480.00 | IDR 412.00 | 2.27M |
| 2026-09-11 | IDR 412.00 | -1.44% | IDR 422.00 | IDR 426.00 | IDR 400.00 | 158.00K |
| 2026-09-10 | IDR 418.00 | +3.47% | IDR 408.00 | IDR 438.00 | IDR 408.00 | 771.50K |
| 2026-09-09 | IDR 404.00 | +1.51% | IDR 400.00 | IDR 410.00 | IDR 394.00 | 596.40K |
| 2026-09-08 | IDR 398.00 | +0.51% | IDR 400.00 | IDR 400.00 | IDR 392.00 | 385.60K |
| 2026-09-07 | IDR 396.00 | +0.51% | IDR 394.00 | IDR 404.00 | IDR 392.00 | 519.50K |
| 2026-09-04 | IDR 394.00 | +1.03% | IDR 390.00 | IDR 420.00 | IDR 382.00 | 584.50K |
| 2026-09-03 | IDR 390.00 | +0.52% | IDR 390.00 | IDR 390.00 | IDR 380.00 | 134.30K |
| 2026-09-02 | IDR 388.00 | +0.52% | IDR 390.00 | IDR 390.00 | IDR 382.00 | 137.40K |
| 2026-09-01 | IDR 386.00 | +1.58% | IDR 380.00 | IDR 390.00 | IDR 378.00 | 97.10K |
| 2026-08-31 | IDR 380.00 | -1.04% | IDR 390.00 | IDR 392.00 | IDR 380.00 | 585.20K |
| 2026-08-28 | IDR 384.00 | -1.03% | IDR 390.00 | IDR 400.00 | IDR 382.00 | 155.50K |
| 2026-08-27 | IDR 388.00 | -1.52% | IDR 394.00 | IDR 396.00 | IDR 380.00 | 185.00K |
| 2026-08-26 | IDR 394.00 | +1.55% | IDR 390.00 | IDR 394.00 | IDR 386.00 | 113.00K |
| 2026-08-24 | IDR 388.00 | 0.00% | IDR 386.00 | IDR 392.00 | IDR 384.00 | 122.30K |
| 2026-08-21 | IDR 388.00 | -1.02% | IDR 390.00 | IDR 390.00 | IDR 380.00 | 172.60K |
| 2026-08-20 | IDR 392.00 | +1.55% | IDR 386.00 | IDR 392.00 | IDR 382.00 | 177.40K |
| 2026-08-19 | IDR 386.00 | +0.52% | IDR 384.00 | IDR 390.00 | IDR 378.00 | 68.70K |
| 2026-08-18 | IDR 384.00 | -2.54% | IDR 394.00 | IDR 400.00 | IDR 380.00 | 353.60K |
| 2026-08-14 | IDR 394.00 | -0.51% | IDR 396.00 | IDR 396.00 | IDR 386.00 | 81.20K |
| 2026-08-13 | IDR 396.00 | 0.00% | IDR 394.00 | IDR 404.00 | IDR 380.00 | 163.70K |
| 2026-08-12 | IDR 396.00 | -1.98% | IDR 406.00 | IDR 408.00 | IDR 386.00 | 318.40K |
| 2026-08-11 | IDR 404.00 | +0.50% | IDR 402.00 | IDR 404.00 | IDR 396.00 | 34.40K |
| 2026-08-10 | IDR 402.00 | -0.99% | IDR 406.00 | IDR 410.00 | IDR 394.00 | 140.40K |
| 2026-08-07 | IDR 406.00 | -1.46% | IDR 412.00 | IDR 416.00 | IDR 400.00 | 249.80K |
| 2026-08-06 | IDR 412.00 | +0.98% | IDR 410.00 | IDR 416.00 | IDR 396.00 | 113.60K |
| 2026-08-05 | IDR 408.00 | +0.49% | IDR 406.00 | IDR 422.00 | IDR 392.00 | 99.90K |
| 2026-08-04 | IDR 406.00 | +0.50% | IDR 404.00 | IDR 418.00 | IDR 388.00 | 48.50K |
| 2026-08-03 | IDR 404.00 | -1.46% | IDR 410.00 | IDR 422.00 | IDR 396.00 | 191.10K |
| 2026-07-31 | IDR 410.00 | +3.02% | IDR 406.00 | IDR 416.00 | IDR 400.00 | 373.40K |
| 2026-07-30 | IDR 398.00 | -1.49% | IDR 402.00 | IDR 414.00 | IDR 392.00 | 196.40K |
| 2026-07-29 | IDR 404.00 | 0.00% | IDR 412.00 | IDR 430.00 | IDR 390.00 | 286.00K |
| 2026-07-28 | IDR 404.00 | -2.88% | IDR 416.00 | IDR 436.00 | IDR 396.00 | 95.60K |
| 2026-07-27 | IDR 416.00 | +2.46% | IDR 408.00 | IDR 420.00 | IDR 408.00 | 130.60K |
| 2026-07-24 | IDR 406.00 | -1.93% | IDR 424.00 | IDR 428.00 | IDR 404.00 | 61.00K |
| 2026-07-23 | IDR 414.00 | -2.82% | IDR 426.00 | IDR 438.00 | IDR 410.00 | 321.30K |
| 2026-07-22 | IDR 426.00 | +1.91% | IDR 418.00 | IDR 430.00 | IDR 412.00 | 230.30K |
| 2026-07-21 | IDR 418.00 | +6.09% | IDR 394.00 | IDR 422.00 | IDR 394.00 | 648.50K |
| 2026-07-20 | IDR 394.00 | +3.14% | IDR 382.00 | IDR 400.00 | IDR 374.00 | 437.20K |
| 2026-07-17 | IDR 382.00 | +1.06% | IDR 378.00 | IDR 390.00 | IDR 376.00 | 194.00K |
| 2026-07-16 | IDR 378.00 | +0.53% | IDR 376.00 | IDR 392.00 | IDR 376.00 | 68.00K |
| 2026-07-15 | IDR 376.00 | -3.59% | IDR 396.00 | IDR 400.00 | IDR 374.00 | 390.20K |
| 2026-07-14 | IDR 390.00 | -0.51% | IDR 400.00 | IDR 410.00 | IDR 372.00 | 261.70K |
| 2026-07-13 | IDR 392.00 | +4.26% | IDR 376.00 | IDR 414.00 | IDR 366.00 | 944.60K |
| 2026-07-10 | IDR 376.00 | +2.73% | IDR 370.00 | IDR 380.00 | IDR 370.00 | 57.40K |
| 2026-07-09 | IDR 366.00 | 0.00% | IDR 366.00 | IDR 372.00 | IDR 356.00 | 153.30K |
| 2026-07-08 | IDR 366.00 | +0.55% | IDR 364.00 | IDR 376.00 | IDR 364.00 | 358.50K |
| 2026-07-07 | IDR 364.00 | +2.82% | IDR 352.00 | IDR 372.00 | IDR 346.00 | 189.50K |
| 2026-07-06 | IDR 354.00 | -3.80% | IDR 370.00 | IDR 374.00 | IDR 346.00 | 349.20K |
| 2026-07-03 | IDR 368.00 | +7.60% | IDR 352.00 | IDR 388.00 | IDR 342.00 | 204.70K |
| 2026-07-02 | IDR 342.00 | -0.58% | IDR 342.00 | IDR 414.00 | IDR 342.00 | 949.60K |
| 2026-07-01 | IDR 344.00 | +1.78% | IDR 334.00 | IDR 348.00 | IDR 326.00 | 114.00K |
| 2026-06-30 | IDR 338.00 | -1.74% | IDR 344.00 | IDR 344.00 | IDR 330.00 | 128.60K |
| 2026-06-29 | IDR 344.00 | +1.18% | IDR 340.00 | IDR 350.00 | IDR 330.00 | 473.80K |
| 2026-06-26 | IDR 340.00 | -6.08% | IDR 362.00 | IDR 366.00 | IDR 340.00 | 37.60K |
| 2026-06-25 | IDR 362.00 | +5.23% | IDR 344.00 | IDR 368.00 | IDR 340.00 | 283.50K |
| 2026-06-24 | IDR 344.00 | +4.88% | IDR 344.00 | IDR 346.00 | IDR 338.00 | 232.70K |
| 2026-06-23 | IDR 328.00 | -0.61% | IDR 330.00 | IDR 330.00 | IDR 320.00 | 49.50K |
| 2026-06-22 | IDR 330.00 | -0.60% | IDR 328.00 | IDR 338.00 | IDR 320.00 | 136.80K |
| 2026-06-19 | IDR 332.00 | +1.22% | IDR 328.00 | IDR 338.00 | IDR 326.00 | 118.20K |
| 2026-06-18 | IDR 328.00 | +1.23% | IDR 324.00 | IDR 330.00 | IDR 320.00 | 99.50K |
| 2026-06-17 | IDR 324.00 | -2.99% | IDR 350.00 | IDR 350.00 | IDR 322.00 | 356.30K |
| 2026-06-15 | IDR 334.00 | +1.21% | IDR 330.00 | IDR 338.00 | IDR 328.00 | 476.10K |
| 2026-06-12 | IDR 330.00 | +1.23% | IDR 320.00 | IDR 350.00 | IDR 320.00 | 187.90K |
| 2026-06-11 | IDR 326.00 | -1.21% | IDR 336.00 | IDR 348.00 | IDR 314.00 | 203.00K |
| 2026-06-10 | IDR 330.00 | +5.77% | IDR 314.00 | IDR 330.00 | IDR 310.00 | 293.90K |
| 2026-06-09 | IDR 312.00 | +0.65% | IDR 308.00 | IDR 316.00 | IDR 290.00 | 257.90K |
| 2026-06-08 | IDR 310.00 | -14.84% | IDR 364.00 | IDR 364.00 | IDR 310.00 | 668.40K |
| 2026-06-05 | IDR 364.00 | -6.19% | IDR 366.00 | IDR 386.00 | IDR 348.00 | 158.70K |
| 2026-06-04 | IDR 388.00 | -5.37% | IDR 410.00 | IDR 410.00 | IDR 362.00 | 262.60K |
| 2026-06-03 | IDR 410.00 | -1.91% | IDR 418.00 | IDR 418.00 | IDR 396.00 | 95.70K |
| 2026-06-02 | IDR 418.00 | +1.46% | IDR 450.00 | IDR 450.00 | IDR 400.00 | 96.70K |
| 2026-05-29 | IDR 412.00 | -1.90% | IDR 418.00 | IDR 426.00 | IDR 400.00 | 166.90K |
| 2026-05-28 | IDR 420.00 | 0.00% | IDR 420.00 | IDR 420.00 | IDR 420.00 | 0 |
| 2026-05-27 | IDR 420.00 | 0.00% | IDR 420.00 | IDR 420.00 | IDR 420.00 | 0 |
| 2026-05-26 | IDR 420.00 | -3.67% | IDR 436.00 | IDR 440.00 | IDR 420.00 | 257.10K |