PT Superkrane Mitra Utama Tbk (IDX:SKRN)
Indonesia · Delayed Price · Currency is IDR 1,010.00
+200.00 (24.69%)
Oct 27, 2025, 2:49 PM WIB
IDX:SKRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 24.62% | 8,943,700 |
| Oct 23, 2025 | 670.00 | 670.00 | 635.00 | 650.00 | 650.00 | -0.76% | 408,100 |
| Oct 22, 2025 | 675.00 | 675.00 | 645.00 | 655.00 | 655.00 | 0.77% | 1,785,600 |
| Oct 21, 2025 | 625.00 | 650.00 | 610.00 | 650.00 | 650.00 | 4.00% | 960,300 |
| Oct 20, 2025 | 625.00 | 635.00 | 605.00 | 625.00 | 625.00 | - | 317,600 |
| Oct 17, 2025 | 630.00 | 645.00 | 605.00 | 625.00 | 625.00 | -0.79% | 339,600 |
| Oct 16, 2025 | 650.00 | 690.00 | 615.00 | 630.00 | 630.00 | -3.08% | 586,000 |
| Oct 15, 2025 | 590.00 | 735.00 | 590.00 | 650.00 | 650.00 | 10.17% | 2,031,300 |
| Oct 14, 2025 | 610.00 | 635.00 | 570.00 | 590.00 | 590.00 | -3.28% | 506,700 |
| Oct 13, 2025 | 675.00 | 680.00 | 580.00 | 610.00 | 610.00 | -9.63% | 2,966,200 |
| Oct 10, 2025 | 705.00 | 730.00 | 675.00 | 675.00 | 675.00 | -4.26% | 1,046,700 |
| Oct 9, 2025 | 720.00 | 750.00 | 700.00 | 705.00 | 705.00 | 2.92% | 2,435,500 |
| Oct 8, 2025 | 685.00 | 795.00 | 645.00 | 685.00 | 685.00 | -4.20% | 3,733,200 |
| Oct 7, 2025 | 590.00 | 715.00 | 575.00 | 715.00 | 715.00 | 24.35% | 8,536,700 |
| Oct 6, 2025 | 545.00 | 585.00 | 545.00 | 575.00 | 575.00 | 5.50% | 1,623,500 |
| Oct 3, 2025 | 545.00 | 600.00 | 520.00 | 545.00 | 545.00 | 2.83% | 1,973,800 |
| Oct 2, 2025 | 500.00 | 590.00 | 478.00 | 530.00 | 530.00 | 6.00% | 3,017,700 |
| Oct 1, 2025 | 500.00 | 510.00 | 496.00 | 500.00 | 500.00 | - | 977,400 |
| Sep 30, 2025 | 500.00 | 530.00 | 500.00 | 500.00 | 500.00 | - | 1,321,200 |
| Sep 29, 2025 | 476.00 | 500.00 | 476.00 | 500.00 | 500.00 | 5.49% | 2,939,100 |
| Sep 26, 2025 | 444.00 | 474.00 | 440.00 | 474.00 | 474.00 | 8.72% | 2,553,500 |
| Sep 25, 2025 | 442.00 | 446.00 | 434.00 | 436.00 | 436.00 | -1.36% | 228,500 |
| Sep 24, 2025 | 462.00 | 466.00 | 424.00 | 442.00 | 442.00 | -4.33% | 1,626,300 |
| Sep 23, 2025 | 434.00 | 520.00 | 434.00 | 462.00 | 462.00 | 6.94% | 2,594,100 |
| Sep 22, 2025 | 418.00 | 434.00 | 418.00 | 432.00 | 432.00 | 3.35% | 777,000 |
| Sep 19, 2025 | 414.00 | 432.00 | 410.00 | 418.00 | 418.00 | 1.46% | 306,400 |
| Sep 18, 2025 | 408.00 | 416.00 | 408.00 | 412.00 | 412.00 | - | 225,800 |
| Sep 17, 2025 | 412.00 | 418.00 | 410.00 | 412.00 | 412.00 | 0.49% | 254,300 |
| Sep 16, 2025 | 416.00 | 420.00 | 410.00 | 410.00 | 410.00 | -1.44% | 271,500 |
| Sep 15, 2025 | 406.00 | 432.00 | 406.00 | 416.00 | 416.00 | 2.46% | 1,391,300 |
| Sep 12, 2025 | 406.00 | 406.00 | 404.00 | 406.00 | 406.00 | - | 95,600 |
| Sep 11, 2025 | 406.00 | 408.00 | 404.00 | 406.00 | 406.00 | - | 303,100 |
| Sep 10, 2025 | 402.00 | 406.00 | 402.00 | 406.00 | 406.00 | 0.50% | 327,200 |
| Sep 9, 2025 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | - | 146,300 |
| Sep 8, 2025 | 402.00 | 406.00 | 400.00 | 404.00 | 404.00 | 0.50% | 423,200 |
| Sep 4, 2025 | 402.00 | 406.00 | 398.00 | 402.00 | 402.00 | -0.99% | 1,391,200 |
| Sep 3, 2025 | 408.00 | 410.00 | 402.00 | 406.00 | 406.00 | -0.49% | 761,200 |
| Sep 2, 2025 | 404.00 | 410.00 | 404.00 | 408.00 | 408.00 | 2.00% | 220,000 |
| Sep 1, 2025 | 372.00 | 404.00 | 372.00 | 400.00 | 400.00 | -0.50% | 524,800 |
| Aug 29, 2025 | 408.00 | 412.00 | 402.00 | 402.00 | 402.00 | -0.99% | 511,300 |
| Aug 28, 2025 | 408.00 | 412.00 | 400.00 | 406.00 | 406.00 | -0.49% | 537,700 |
| Aug 27, 2025 | 406.00 | 410.00 | 406.00 | 408.00 | 408.00 | 0.49% | 327,700 |
| Aug 26, 2025 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | - | 245,900 |
| Aug 25, 2025 | 406.00 | 408.00 | 402.00 | 406.00 | 406.00 | - | 248,700 |
| Aug 22, 2025 | 408.00 | 408.00 | 402.00 | 406.00 | 406.00 | 1.00% | 200,200 |
| Aug 21, 2025 | 400.00 | 412.00 | 400.00 | 402.00 | 402.00 | 0.50% | 887,400 |
| Aug 20, 2025 | 402.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.50% | 178,300 |
| Aug 19, 2025 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | - | 140,400 |
| Aug 15, 2025 | 406.00 | 406.00 | 398.00 | 402.00 | 402.00 | - | 1,396,000 |
| Aug 14, 2025 | 402.00 | 408.00 | 398.00 | 402.00 | 402.00 | 0.50% | 678,400 |