PT Superkrane Mitra Utama Tbk (IDX:SKRN)
Indonesia · Delayed Price · Currency is IDR 434.00
+4.00 (0.93%)
May 22, 2026, 4:10 PM WIB
IDX:SKRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 430.00 | 450.00 | 430.00 | 434.00 | 434.00 | 0.93% | 195,600 |
| May 21, 2026 | 432.00 | 456.00 | 430.00 | 430.00 | 430.00 | -0.46% | 168,000 |
| May 20, 2026 | 456.00 | 470.00 | 394.00 | 432.00 | 432.00 | -5.26% | 284,000 |
| May 19, 2026 | 470.00 | 480.00 | 456.00 | 456.00 | 456.00 | -2.98% | 462,700 |
| May 18, 2026 | 474.00 | 478.00 | 464.00 | 470.00 | 470.00 | -0.42% | 499,100 |
| May 13, 2026 | 484.00 | 484.00 | 470.00 | 472.00 | 472.00 | -1.67% | 216,500 |
| May 12, 2026 | 486.00 | 498.00 | 476.00 | 480.00 | 480.00 | 0.42% | 432,100 |
| May 11, 2026 | 480.00 | 480.00 | 470.00 | 478.00 | 478.00 | -0.42% | 94,200 |
| May 8, 2026 | 480.00 | 484.00 | 474.00 | 480.00 | 480.00 | - | 222,300 |
| May 7, 2026 | 488.00 | 490.00 | 480.00 | 480.00 | 480.00 | - | 69,900 |
| May 6, 2026 | 490.00 | 490.00 | 478.00 | 480.00 | 480.00 | - | 111,900 |
| May 5, 2026 | 488.00 | 490.00 | 480.00 | 480.00 | 480.00 | -2.04% | 110,400 |
| May 4, 2026 | 498.00 | 498.00 | 484.00 | 490.00 | 490.00 | 1.66% | 124,900 |
| Apr 30, 2026 | 486.00 | 486.00 | 482.00 | 482.00 | 482.00 | -1.23% | 65,200 |
| Apr 29, 2026 | 488.00 | 488.00 | 484.00 | 488.00 | 488.00 | -0.41% | 69,000 |
| Apr 28, 2026 | 490.00 | 498.00 | 484.00 | 490.00 | 490.00 | 1.24% | 144,200 |
| Apr 27, 2026 | 492.00 | 496.00 | 470.00 | 484.00 | 484.00 | -1.63% | 222,100 |
| Apr 24, 2026 | 510.00 | 520.00 | 482.00 | 492.00 | 492.00 | -3.53% | 310,900 |
| Apr 23, 2026 | 530.00 | 530.00 | 500.00 | 510.00 | 510.00 | -3.77% | 1,260,200 |
| Apr 22, 2026 | 545.00 | 545.00 | 510.00 | 530.00 | 530.00 | -3.64% | 1,478,600 |
| Apr 21, 2026 | 492.00 | 550.00 | 460.00 | 550.00 | 550.00 | 11.79% | 2,869,600 |
| Apr 20, 2026 | 462.00 | 505.00 | 462.00 | 492.00 | 492.00 | 6.49% | 802,800 |
| Apr 17, 2026 | 480.00 | 486.00 | 456.00 | 462.00 | 462.00 | -3.75% | 405,900 |
| Apr 16, 2026 | 470.00 | 498.00 | 460.00 | 480.00 | 480.00 | 2.56% | 398,200 |
| Apr 15, 2026 | 452.00 | 480.00 | 444.00 | 468.00 | 468.00 | 4.93% | 1,578,500 |
| Apr 14, 2026 | 444.00 | 446.00 | 442.00 | 446.00 | 446.00 | - | 123,300 |
| Apr 13, 2026 | 454.00 | 456.00 | 442.00 | 446.00 | 446.00 | -1.76% | 299,900 |
| Apr 10, 2026 | 450.00 | 468.00 | 446.00 | 454.00 | 454.00 | 1.34% | 152,100 |
| Apr 9, 2026 | 454.00 | 454.00 | 440.00 | 448.00 | 448.00 | -1.32% | 64,200 |
| Apr 8, 2026 | 430.00 | 454.00 | 430.00 | 454.00 | 454.00 | 5.58% | 56,700 |
| Apr 7, 2026 | 442.00 | 442.00 | 430.00 | 430.00 | 430.00 | -0.92% | 41,600 |
| Apr 6, 2026 | 434.00 | 438.00 | 430.00 | 434.00 | 434.00 | 0.46% | 69,800 |
| Apr 2, 2026 | 442.00 | 448.00 | 432.00 | 432.00 | 432.00 | -1.37% | 51,700 |
| Apr 1, 2026 | 450.00 | 450.00 | 436.00 | 438.00 | 438.00 | -0.45% | 76,900 |
| Mar 31, 2026 | 434.00 | 450.00 | 432.00 | 440.00 | 440.00 | 1.38% | 67,300 |
| Mar 30, 2026 | 440.00 | 442.00 | 432.00 | 434.00 | 434.00 | -1.36% | 30,600 |
| Mar 27, 2026 | 444.00 | 446.00 | 438.00 | 440.00 | 440.00 | -0.90% | 50,600 |
| Mar 26, 2026 | 444.00 | 448.00 | 442.00 | 444.00 | 444.00 | 0.91% | 124,300 |
| Mar 25, 2026 | 432.00 | 444.00 | 420.00 | 440.00 | 440.00 | 1.85% | 161,600 |
| Mar 17, 2026 | 444.00 | 466.00 | 432.00 | 432.00 | 432.00 | -2.70% | 306,100 |
| Mar 16, 2026 | 462.00 | 462.00 | 438.00 | 444.00 | 444.00 | -4.72% | 241,500 |
| Mar 13, 2026 | 474.00 | 474.00 | 442.00 | 466.00 | 466.00 | -1.69% | 109,000 |
| Mar 12, 2026 | 468.00 | 476.00 | 452.00 | 474.00 | 474.00 | 1.28% | 171,500 |
| Mar 11, 2026 | 436.00 | 486.00 | 424.00 | 468.00 | 468.00 | 7.34% | 640,800 |
| Mar 10, 2026 | 422.00 | 438.00 | 422.00 | 436.00 | 436.00 | 3.32% | 233,100 |
| Mar 9, 2026 | 440.00 | 440.00 | 412.00 | 422.00 | 422.00 | -4.09% | 554,700 |
| Mar 6, 2026 | 460.00 | 462.00 | 438.00 | 440.00 | 440.00 | -4.35% | 274,900 |
| Mar 5, 2026 | 434.00 | 484.00 | 432.00 | 460.00 | 460.00 | 6.48% | 401,800 |
| Mar 4, 2026 | 464.00 | 464.00 | 426.00 | 432.00 | 432.00 | -6.90% | 322,000 |
| Mar 3, 2026 | 468.00 | 472.00 | 464.00 | 464.00 | 464.00 | - | 177,700 |