PT Superkrane Mitra Utama Tbk (IDX:SKRN)
Indonesia · Delayed Price · Currency is IDR 406.00
+2.00 (0.49%)
Aug 29, 2025, 9:41 AM WIB
IDX:SKRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 408.00 | 412.00 | 404.00 | 406.00 | 406.00 | -0.49% | 380,400 |
| Aug 27, 2025 | 406.00 | 410.00 | 406.00 | 408.00 | 408.00 | 0.49% | 290,400 |
| 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 |
| Aug 13, 2025 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | - | 259,400 |
| Aug 12, 2025 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | - | 448,000 |
| Aug 11, 2025 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 0.50% | 214,200 |
| Aug 8, 2025 | 400.00 | 402.00 | 396.00 | 398.00 | 398.00 | -0.50% | 145,300 |
| Aug 7, 2025 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | - | 141,000 |
| Aug 6, 2025 | 404.00 | 404.00 | 398.00 | 400.00 | 400.00 | -0.99% | 295,300 |
| Aug 5, 2025 | 400.00 | 404.00 | 396.00 | 404.00 | 404.00 | 1.00% | 137,000 |
| Aug 4, 2025 | 400.00 | 402.00 | 394.00 | 400.00 | 400.00 | - | 378,500 |
| Aug 1, 2025 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | -0.50% | 646,100 |
| Jul 31, 2025 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | 1.01% | 405,200 |
| Jul 30, 2025 | 402.00 | 430.00 | 398.00 | 398.00 | 398.00 | -1.00% | 1,493,700 |
| Jul 29, 2025 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | - | 353,700 |
| Jul 28, 2025 | 420.00 | 422.00 | 400.00 | 402.00 | 402.00 | -4.29% | 3,908,700 |
| Jul 25, 2025 | 434.00 | 434.00 | 418.00 | 420.00 | 420.00 | -2.33% | 525,600 |
| Jul 24, 2025 | 442.00 | 442.00 | 424.00 | 430.00 | 430.00 | -2.27% | 565,900 |
| Jul 23, 2025 | 430.00 | 442.00 | 430.00 | 440.00 | 440.00 | 0.92% | 225,200 |
| Jul 22, 2025 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | -0.91% | 159,900 |
| Jul 21, 2025 | 442.00 | 442.00 | 436.00 | 440.00 | 440.00 | - | 126,700 |
| Jul 18, 2025 | 456.00 | 456.00 | 434.00 | 440.00 | 440.00 | 0.92% | 133,300 |
| Jul 17, 2025 | 432.00 | 438.00 | 430.00 | 436.00 | 436.00 | 1.40% | 89,600 |
| Jul 16, 2025 | 430.00 | 430.00 | 426.00 | 430.00 | 430.00 | - | 157,300 |
| Jul 15, 2025 | 442.00 | 442.00 | 428.00 | 430.00 | 430.00 | -0.46% | 125,700 |
| Jul 14, 2025 | 436.00 | 440.00 | 432.00 | 432.00 | 432.00 | -1.82% | 162,100 |
| Jul 11, 2025 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.46% | 131,000 |
| Jul 10, 2025 | 430.00 | 440.00 | 430.00 | 438.00 | 438.00 | 0.92% | 61,400 |
| Jul 9, 2025 | 432.00 | 436.00 | 430.00 | 434.00 | 434.00 | 1.40% | 17,800 |
| Jul 8, 2025 | 436.00 | 436.00 | 424.00 | 428.00 | 428.00 | 0.47% | 25,500 |
| Jul 7, 2025 | 430.00 | 430.00 | 424.00 | 426.00 | 426.00 | -0.93% | 46,200 |
| Jul 4, 2025 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | -0.92% | 39,100 |
| Jul 3, 2025 | 432.00 | 440.00 | 428.00 | 434.00 | 434.00 | - | 121,500 |
| Jul 2, 2025 | 440.00 | 440.00 | 430.00 | 434.00 | 434.00 | -1.36% | 49,400 |
| Jul 1, 2025 | 450.00 | 450.00 | 432.00 | 440.00 | 440.00 | -0.90% | 114,900 |
| Jun 30, 2025 | 434.00 | 448.00 | 434.00 | 444.00 | 444.00 | 2.30% | 102,200 |
| Jun 26, 2025 | 438.00 | 440.00 | 430.00 | 434.00 | 434.00 | -0.91% | 79,700 |
| Jun 25, 2025 | 436.00 | 440.00 | 430.00 | 438.00 | 438.00 | 0.46% | 323,900 |
| Jun 24, 2025 | 432.00 | 436.00 | 430.00 | 436.00 | 436.00 | 0.93% | 582,400 |
| Jun 23, 2025 | 408.00 | 450.00 | 408.00 | 432.00 | 432.00 | 5.88% | 706,800 |
| Jun 20, 2025 | 406.00 | 422.00 | 402.00 | 408.00 | 408.00 | 0.49% | 163,100 |
| Jun 19, 2025 | 426.00 | 426.00 | 406.00 | 406.00 | 406.00 | -2.87% | 303,000 |
| Jun 18, 2025 | 408.00 | 420.00 | 408.00 | 418.00 | 418.00 | 2.45% | 195,500 |