PT Superkrane Mitra Utama Tbk (IDX:SKRN)
Indonesia · Delayed Price · Currency is IDR 286.00
-16.00 (-5.30%)
Oct 30, 2026, 4:00 PM WIB
IDX:SKRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 318.00 | 318.00 | 282.00 | 286.00 | 286.00 | -5.30% | 301,000 |
| Oct 29, 2026 | 306.00 | 310.00 | 294.00 | 302.00 | 302.00 | -3.21% | 65,600 |
| Oct 28, 2026 | 304.00 | 314.00 | 302.00 | 312.00 | 312.00 | 1.30% | 47,500 |
| Oct 27, 2026 | 322.00 | 340.00 | 298.00 | 308.00 | 308.00 | -3.75% | 222,500 |
| Oct 26, 2026 | 322.00 | 324.00 | 318.00 | 320.00 | 320.00 | 1.91% | 80,400 |
| Oct 23, 2026 | 314.00 | 322.00 | 310.00 | 314.00 | 314.00 | - | 279,900 |
| Oct 22, 2026 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 210,100 |
| Oct 21, 2026 | 320.00 | 320.00 | 310.00 | 314.00 | 314.00 | - | 149,900 |
| Oct 20, 2026 | 304.00 | 320.00 | 302.00 | 314.00 | 314.00 | -0.63% | 487,000 |
| Oct 19, 2026 | 330.00 | 330.00 | 306.00 | 316.00 | 316.00 | -3.66% | 115,600 |
| Oct 16, 2026 | 372.00 | 400.00 | 324.00 | 328.00 | 328.00 | -13.68% | 415,900 |
| Oct 15, 2026 | 386.00 | 392.00 | 372.00 | 380.00 | 380.00 | -2.06% | 461,200 |
| Oct 14, 2026 | 392.00 | 392.00 | 382.00 | 388.00 | 388.00 | 1.04% | 321,500 |
| Oct 13, 2026 | 394.00 | 394.00 | 376.00 | 384.00 | 384.00 | -1.03% | 43,500 |
| Oct 12, 2026 | 388.00 | 392.00 | 386.00 | 388.00 | 388.00 | -0.51% | 60,600 |
| Oct 9, 2026 | 388.00 | 392.00 | 388.00 | 390.00 | 390.00 | 0.52% | 34,300 |
| Oct 8, 2026 | 390.00 | 390.00 | 376.00 | 388.00 | 388.00 | -1.02% | 491,400 |
| Oct 7, 2026 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | -0.51% | 119,500 |
| Oct 6, 2026 | 388.00 | 394.00 | 386.00 | 394.00 | 394.00 | 1.03% | 56,800 |
| Oct 5, 2026 | 414.00 | 420.00 | 380.00 | 390.00 | 390.00 | -5.80% | 402,700 |
| Oct 2, 2026 | 416.00 | 420.00 | 406.00 | 414.00 | 414.00 | -0.48% | 69,200 |
| Oct 1, 2026 | 408.00 | 422.00 | 408.00 | 416.00 | 416.00 | 1.46% | 137,200 |
| Sep 30, 2026 | 410.00 | 418.00 | 406.00 | 410.00 | 410.00 | - | 100,400 |
| Sep 29, 2026 | 418.00 | 418.00 | 404.00 | 410.00 | 410.00 | -0.49% | 56,400 |
| Sep 28, 2026 | 422.00 | 422.00 | 402.00 | 412.00 | 412.00 | 0.49% | 25,600 |
| Sep 25, 2026 | 444.00 | 444.00 | 402.00 | 410.00 | 410.00 | -5.53% | 386,100 |
| Sep 24, 2026 | 454.00 | 470.00 | 420.00 | 434.00 | 434.00 | 0.46% | 647,800 |
| Sep 23, 2026 | 414.00 | 436.00 | 408.00 | 432.00 | 432.00 | 4.35% | 356,600 |
| Sep 22, 2026 | 414.00 | 422.00 | 410.00 | 414.00 | 414.00 | - | 188,600 |
| Sep 21, 2026 | 408.00 | 422.00 | 398.00 | 414.00 | 414.00 | 1.47% | 248,500 |
| 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% | 199,800 |
| 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 |