PT Superkrane Mitra Utama Tbk (IDX:SKRN)
Indonesia · Delayed Price · Currency is IDR 368.00
+26.00 (7.60%)
Jul 3, 2026, 2:47 PM WIB
IDX:SKRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 342.00 | 362.00 | 342.00 | 362.00 | - | 5.23% | 466,200 |
| 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 |
| May 6, 2026 | 490.00 | 490.00 | 478.00 | 480.00 | 459.43 | - | 111,900 |
| May 5, 2026 | 488.00 | 490.00 | 480.00 | 480.00 | 459.43 | -2.04% | 110,400 |
| May 4, 2026 | 498.00 | 498.00 | 484.00 | 490.00 | 469.00 | 1.66% | 124,900 |
| Apr 30, 2026 | 486.00 | 486.00 | 482.00 | 482.00 | 461.34 | -1.23% | 65,200 |
| Apr 29, 2026 | 488.00 | 488.00 | 484.00 | 488.00 | 467.09 | -0.41% | 69,000 |
| Apr 28, 2026 | 490.00 | 498.00 | 484.00 | 490.00 | 469.00 | 1.24% | 144,200 |
| Apr 27, 2026 | 492.00 | 496.00 | 470.00 | 484.00 | 463.26 | -1.63% | 222,100 |
| Apr 24, 2026 | 510.00 | 520.00 | 482.00 | 492.00 | 470.91 | -3.53% | 310,900 |
| Apr 23, 2026 | 530.00 | 530.00 | 500.00 | 510.00 | 488.14 | -3.77% | 1,260,200 |
| Apr 22, 2026 | 545.00 | 545.00 | 510.00 | 530.00 | 507.29 | -3.64% | 1,478,600 |
| Apr 21, 2026 | 492.00 | 550.00 | 460.00 | 550.00 | 526.43 | 11.79% | 2,869,600 |
| Apr 20, 2026 | 462.00 | 505.00 | 462.00 | 492.00 | 470.91 | 6.49% | 802,800 |
| Apr 17, 2026 | 480.00 | 486.00 | 456.00 | 462.00 | 442.20 | -3.75% | 405,900 |
| Apr 16, 2026 | 470.00 | 498.00 | 460.00 | 480.00 | 459.43 | 2.56% | 398,200 |
| Apr 15, 2026 | 452.00 | 480.00 | 444.00 | 468.00 | 447.94 | 4.93% | 1,578,500 |