PT Superkrane Mitra Utama Tbk (IDX:SKRN)
Indonesia · Delayed Price · Currency is IDR 416.00
+2.00 (0.48%)
Sep 22, 2026, 3:21 PM WIB
IDX:SKRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 414.00 | 422.00 | 410.00 | 418.00 | - | 0.97% | 151,300 |
| Sep 21, 2026 | 408.00 | 422.00 | 398.00 | 414.00 | 414.00 | 1.47% | 246,000 |
| Sep 18, 2026 | 410.00 | 412.00 | 402.00 | 408.00 | 408.00 | - | 115,600 |
| Sep 17, 2026 | 398.00 | 412.00 | 390.00 | 408.00 | 408.00 | 2.51% | 199,700 |
| Sep 16, 2026 | 418.00 | 422.00 | 390.00 | 398.00 | 398.00 | -4.78% | 545,400 |
| Sep 15, 2026 | 434.00 | 438.00 | 410.00 | 418.00 | 418.00 | - | 205,800 |
| Sep 14, 2026 | 412.00 | 480.00 | 412.00 | 418.00 | 418.00 | 1.46% | 2,266,200 |
| Sep 11, 2026 | 422.00 | 426.00 | 400.00 | 412.00 | 412.00 | -1.44% | 158,000 |
| Sep 10, 2026 | 408.00 | 438.00 | 408.00 | 418.00 | 418.00 | 3.47% | 771,500 |
| Sep 9, 2026 | 400.00 | 410.00 | 394.00 | 404.00 | 404.00 | 1.51% | 596,400 |
| Sep 8, 2026 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | 0.51% | 385,600 |
| Sep 7, 2026 | 394.00 | 404.00 | 392.00 | 396.00 | 396.00 | 0.51% | 519,500 |
| Sep 4, 2026 | 390.00 | 420.00 | 382.00 | 394.00 | 394.00 | 1.03% | 584,500 |
| Sep 3, 2026 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 0.52% | 134,300 |
| Sep 2, 2026 | 390.00 | 390.00 | 382.00 | 388.00 | 388.00 | 0.52% | 137,400 |
| Sep 1, 2026 | 380.00 | 390.00 | 378.00 | 386.00 | 386.00 | 1.58% | 97,100 |
| Aug 31, 2026 | 390.00 | 392.00 | 380.00 | 380.00 | 380.00 | -1.04% | 585,200 |
| Aug 28, 2026 | 390.00 | 400.00 | 382.00 | 384.00 | 384.00 | -1.03% | 155,500 |
| Aug 27, 2026 | 394.00 | 396.00 | 380.00 | 388.00 | 388.00 | -1.52% | 185,000 |
| Aug 26, 2026 | 390.00 | 394.00 | 386.00 | 394.00 | 394.00 | 1.55% | 113,000 |
| Aug 24, 2026 | 386.00 | 392.00 | 384.00 | 388.00 | 388.00 | - | 122,300 |
| Aug 21, 2026 | 390.00 | 390.00 | 380.00 | 388.00 | 388.00 | -1.02% | 172,600 |
| Aug 20, 2026 | 386.00 | 392.00 | 382.00 | 392.00 | 392.00 | 1.55% | 177,400 |
| Aug 19, 2026 | 384.00 | 390.00 | 378.00 | 386.00 | 386.00 | 0.52% | 68,700 |
| Aug 18, 2026 | 394.00 | 400.00 | 380.00 | 384.00 | 384.00 | -2.54% | 353,600 |
| Aug 14, 2026 | 396.00 | 396.00 | 386.00 | 394.00 | 394.00 | -0.51% | 81,200 |
| Aug 13, 2026 | 394.00 | 404.00 | 380.00 | 396.00 | 396.00 | - | 163,700 |
| Aug 12, 2026 | 406.00 | 408.00 | 386.00 | 396.00 | 396.00 | -1.98% | 318,400 |
| Aug 11, 2026 | 402.00 | 404.00 | 396.00 | 404.00 | 404.00 | 0.50% | 34,400 |
| Aug 10, 2026 | 406.00 | 410.00 | 394.00 | 402.00 | 402.00 | -0.99% | 140,400 |
| Aug 7, 2026 | 412.00 | 416.00 | 400.00 | 406.00 | 406.00 | -1.46% | 249,800 |
| Aug 6, 2026 | 410.00 | 416.00 | 396.00 | 412.00 | 412.00 | 0.98% | 113,600 |
| Aug 5, 2026 | 406.00 | 422.00 | 392.00 | 408.00 | 408.00 | 0.49% | 99,900 |
| Aug 4, 2026 | 404.00 | 418.00 | 388.00 | 406.00 | 406.00 | 0.50% | 48,500 |
| Aug 3, 2026 | 410.00 | 422.00 | 396.00 | 404.00 | 404.00 | -1.46% | 191,100 |
| Jul 31, 2026 | 406.00 | 416.00 | 400.00 | 410.00 | 410.00 | 3.02% | 373,400 |
| Jul 30, 2026 | 402.00 | 414.00 | 392.00 | 398.00 | 398.00 | -1.49% | 196,400 |
| Jul 29, 2026 | 412.00 | 430.00 | 390.00 | 404.00 | 404.00 | - | 286,000 |
| Jul 28, 2026 | 416.00 | 436.00 | 396.00 | 404.00 | 404.00 | -2.88% | 95,600 |
| Jul 27, 2026 | 408.00 | 420.00 | 408.00 | 416.00 | 416.00 | 2.46% | 130,600 |
| Jul 24, 2026 | 424.00 | 428.00 | 404.00 | 406.00 | 406.00 | -1.93% | 61,000 |
| Jul 23, 2026 | 426.00 | 438.00 | 410.00 | 414.00 | 414.00 | -2.82% | 321,300 |
| Jul 22, 2026 | 418.00 | 430.00 | 412.00 | 426.00 | 426.00 | 1.91% | 230,300 |
| Jul 21, 2026 | 394.00 | 422.00 | 394.00 | 418.00 | 418.00 | 6.09% | 648,500 |
| Jul 20, 2026 | 382.00 | 400.00 | 374.00 | 394.00 | 394.00 | 3.14% | 437,200 |
| Jul 17, 2026 | 378.00 | 390.00 | 376.00 | 382.00 | 382.00 | 1.06% | 194,000 |
| Jul 16, 2026 | 376.00 | 392.00 | 376.00 | 378.00 | 378.00 | 0.53% | 68,000 |
| Jul 15, 2026 | 396.00 | 400.00 | 374.00 | 376.00 | 376.00 | -3.59% | 390,200 |
| Jul 14, 2026 | 400.00 | 410.00 | 372.00 | 390.00 | 390.00 | -0.51% | 261,700 |
| Jul 13, 2026 | 376.00 | 414.00 | 366.00 | 392.00 | 392.00 | 4.26% | 944,600 |