PT Superkrane Mitra Utama Tbk (IDX:SKRN)
Indonesia · Delayed Price · Currency is IDR 414.00
-12.00 (-2.82%)
Jul 23, 2026, 4:00 PM WIB
IDX:SKRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 426.00 | 438.00 | 422.00 | 428.00 | - | 0.47% | 227,400 |
| 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 |
| Jul 10, 2026 | 370.00 | 380.00 | 370.00 | 376.00 | 376.00 | 2.73% | 57,400 |
| Jul 9, 2026 | 366.00 | 372.00 | 356.00 | 366.00 | 366.00 | - | 153,300 |
| Jul 8, 2026 | 364.00 | 376.00 | 364.00 | 366.00 | 366.00 | 0.55% | 358,500 |
| Jul 7, 2026 | 352.00 | 372.00 | 346.00 | 364.00 | 364.00 | 2.82% | 189,500 |
| Jul 6, 2026 | 370.00 | 374.00 | 346.00 | 354.00 | 354.00 | -3.80% | 349,200 |
| Jul 3, 2026 | 352.00 | 388.00 | 342.00 | 368.00 | 368.00 | 7.60% | 204,700 |
| Jul 2, 2026 | 342.00 | 414.00 | 342.00 | 342.00 | 342.00 | -0.58% | 949,600 |
| Jul 1, 2026 | 334.00 | 348.00 | 326.00 | 344.00 | 344.00 | 1.78% | 114,000 |
| Jun 30, 2026 | 344.00 | 344.00 | 330.00 | 338.00 | 338.00 | -1.74% | 128,600 |
| Jun 29, 2026 | 340.00 | 350.00 | 330.00 | 344.00 | 344.00 | 1.18% | 473,800 |
| Jun 26, 2026 | 362.00 | 366.00 | 340.00 | 340.00 | 340.00 | -6.08% | 37,600 |
| Jun 25, 2026 | 344.00 | 368.00 | 340.00 | 362.00 | 362.00 | 5.23% | 283,500 |
| Jun 24, 2026 | 344.00 | 346.00 | 338.00 | 344.00 | 344.00 | 4.88% | 232,700 |
| Jun 23, 2026 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | -0.61% | 49,500 |
| Jun 22, 2026 | 328.00 | 338.00 | 320.00 | 330.00 | 330.00 | -0.60% | 136,800 |
| Jun 19, 2026 | 328.00 | 338.00 | 326.00 | 332.00 | 332.00 | 1.22% | 118,200 |
| Jun 18, 2026 | 324.00 | 330.00 | 320.00 | 328.00 | 328.00 | 1.23% | 99,500 |
| Jun 17, 2026 | 350.00 | 350.00 | 322.00 | 324.00 | 324.00 | -2.99% | 356,300 |
| Jun 15, 2026 | 330.00 | 338.00 | 328.00 | 334.00 | 334.00 | 1.21% | 476,100 |
| Jun 12, 2026 | 320.00 | 350.00 | 320.00 | 330.00 | 330.00 | 1.23% | 187,900 |
| Jun 11, 2026 | 336.00 | 348.00 | 314.00 | 326.00 | 326.00 | -1.21% | 203,000 |
| Jun 10, 2026 | 314.00 | 330.00 | 310.00 | 330.00 | 330.00 | 5.77% | 293,900 |
| Jun 9, 2026 | 308.00 | 316.00 | 290.00 | 312.00 | 312.00 | 0.65% | 257,900 |
| Jun 8, 2026 | 364.00 | 364.00 | 310.00 | 310.00 | 310.00 | -14.84% | 668,400 |
| Jun 5, 2026 | 366.00 | 386.00 | 348.00 | 364.00 | 364.00 | -6.19% | 158,700 |
| Jun 4, 2026 | 410.00 | 410.00 | 362.00 | 388.00 | 388.00 | -5.37% | 262,600 |
| Jun 3, 2026 | 418.00 | 418.00 | 396.00 | 410.00 | 410.00 | -1.91% | 95,700 |
| Jun 2, 2026 | 450.00 | 450.00 | 400.00 | 418.00 | 418.00 | 1.46% | 96,700 |
| May 29, 2026 | 418.00 | 426.00 | 400.00 | 412.00 | 412.00 | 2.49% | 166,900 |
| May 26, 2026 | 436.00 | 440.00 | 420.00 | 420.00 | 402.00 | -3.67% | 257,100 |
| May 25, 2026 | 440.00 | 440.00 | 430.00 | 436.00 | 417.31 | 0.46% | 179,300 |
| May 22, 2026 | 430.00 | 450.00 | 430.00 | 434.00 | 415.40 | 0.93% | 195,600 |
| May 21, 2026 | 432.00 | 456.00 | 430.00 | 430.00 | 411.57 | -0.46% | 168,000 |
| May 20, 2026 | 456.00 | 470.00 | 394.00 | 432.00 | 413.49 | -5.26% | 284,000 |
| May 19, 2026 | 470.00 | 480.00 | 456.00 | 456.00 | 436.46 | -2.98% | 462,700 |
| May 18, 2026 | 474.00 | 478.00 | 464.00 | 470.00 | 449.86 | -0.42% | 499,100 |
| May 13, 2026 | 484.00 | 484.00 | 470.00 | 472.00 | 451.77 | -1.67% | 216,500 |
| May 12, 2026 | 486.00 | 498.00 | 476.00 | 480.00 | 459.43 | 0.42% | 432,100 |
| May 11, 2026 | 480.00 | 480.00 | 470.00 | 478.00 | 457.51 | -0.42% | 94,200 |
| May 8, 2026 | 480.00 | 484.00 | 474.00 | 480.00 | 459.43 | - | 222,300 |
| May 7, 2026 | 488.00 | 490.00 | 480.00 | 480.00 | 459.43 | - | 69,900 |