PT Superkrane Mitra Utama Tbk (IDX:SKRN)
Indonesia
· Delayed Price · Currency is IDR 422.00
-18.00 (-4.09%)
Mar 9, 2026, 4:05 PM WIB
IDX:SKRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 440.00 | 440.00 | 412.00 | 424.00 | - | -3.64% | 339,700 |
| 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 |
| Mar 2, 2026 | 476.00 | 476.00 | 464.00 | 464.00 | 464.00 | -2.11% | 541,100 |
| Feb 27, 2026 | 474.00 | 478.00 | 464.00 | 474.00 | 474.00 | -0.42% | 44,900 |
| Feb 26, 2026 | 482.00 | 484.00 | 460.00 | 476.00 | 476.00 | -1.65% | 146,800 |
| Feb 25, 2026 | 482.00 | 488.00 | 482.00 | 484.00 | 484.00 | 0.41% | 107,600 |
| Feb 24, 2026 | 486.00 | 488.00 | 480.00 | 482.00 | 482.00 | -0.82% | 67,100 |
| Feb 23, 2026 | 478.00 | 490.00 | 478.00 | 486.00 | 486.00 | 1.67% | 269,900 |
| Feb 20, 2026 | 474.00 | 482.00 | 474.00 | 478.00 | 478.00 | 0.42% | 73,400 |
| Feb 19, 2026 | 480.00 | 482.00 | 472.00 | 476.00 | 476.00 | -0.83% | 154,100 |
| Feb 18, 2026 | 480.00 | 486.00 | 476.00 | 480.00 | 480.00 | - | 296,300 |
| Feb 13, 2026 | 476.00 | 480.00 | 472.00 | 480.00 | 480.00 | 0.84% | 117,600 |
| Feb 12, 2026 | 480.00 | 480.00 | 474.00 | 476.00 | 476.00 | -0.42% | 141,900 |
| Feb 11, 2026 | 476.00 | 478.00 | 468.00 | 478.00 | 478.00 | 0.42% | 237,200 |
| Feb 10, 2026 | 464.00 | 476.00 | 460.00 | 476.00 | 476.00 | 2.59% | 152,600 |
| Feb 9, 2026 | 456.00 | 466.00 | 448.00 | 464.00 | 464.00 | 1.75% | 113,800 |
| Feb 6, 2026 | 474.00 | 476.00 | 454.00 | 456.00 | 456.00 | -3.80% | 175,500 |
| Feb 5, 2026 | 472.00 | 480.00 | 470.00 | 474.00 | 474.00 | - | 102,000 |
| Feb 4, 2026 | 474.00 | 474.00 | 468.00 | 474.00 | 474.00 | - | 187,900 |
| Feb 3, 2026 | 464.00 | 476.00 | 464.00 | 474.00 | 474.00 | 2.16% | 311,500 |
| Feb 2, 2026 | 470.00 | 486.00 | 462.00 | 464.00 | 464.00 | -5.31% | 324,800 |
| Jan 30, 2026 | 488.00 | 490.00 | 484.00 | 490.00 | 490.00 | 0.41% | 398,800 |
| Jan 29, 2026 | 468.00 | 510.00 | 420.00 | 488.00 | 488.00 | 4.27% | 787,500 |
| Jan 28, 2026 | 500.00 | 500.00 | 450.00 | 468.00 | 468.00 | -6.40% | 1,302,200 |
| Jan 27, 2026 | 492.00 | 540.00 | 482.00 | 500.00 | 500.00 | 2.04% | 1,576,100 |
| Jan 26, 2026 | 496.00 | 498.00 | 488.00 | 490.00 | 490.00 | -0.41% | 285,500 |
| Jan 23, 2026 | 498.00 | 505.00 | 490.00 | 492.00 | 492.00 | -1.20% | 631,000 |
| Jan 22, 2026 | 505.00 | 510.00 | 494.00 | 498.00 | 498.00 | -1.39% | 212,300 |
| Jan 21, 2026 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | -0.98% | 304,300 |
| Jan 20, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 440,400 |
| Jan 19, 2026 | 498.00 | 515.00 | 492.00 | 505.00 | 505.00 | 2.64% | 928,100 |
| Jan 15, 2026 | 486.00 | 498.00 | 486.00 | 492.00 | 492.00 | 1.23% | 392,300 |
| Jan 14, 2026 | 486.00 | 490.00 | 480.00 | 486.00 | 486.00 | -0.82% | 866,900 |
| Jan 13, 2026 | 494.00 | 494.00 | 484.00 | 490.00 | 490.00 | - | 830,700 |
| Jan 12, 2026 | 500.00 | 500.00 | 476.00 | 490.00 | 490.00 | -2.00% | 2,556,900 |
| Jan 9, 2026 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | - | 899,200 |
| Jan 8, 2026 | 515.00 | 515.00 | 496.00 | 500.00 | 500.00 | -1.96% | 1,077,200 |
| Jan 7, 2026 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | - | 1,316,100 |
| Jan 6, 2026 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | -2.86% | 1,664,600 |
| Jan 5, 2026 | 545.00 | 545.00 | 500.00 | 525.00 | 525.00 | -2.78% | 1,459,000 |
| Jan 2, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 415,600 |
| Dec 30, 2025 | 560.00 | 560.00 | 530.00 | 545.00 | 545.00 | -2.68% | 2,310,200 |
| Dec 29, 2025 | 560.00 | 565.00 | 540.00 | 560.00 | 560.00 | - | 461,000 |
| Dec 24, 2025 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 114,900 |
| Dec 23, 2025 | 555.00 | 570.00 | 550.00 | 560.00 | 560.00 | 0.90% | 1,235,400 |
| Dec 22, 2025 | 550.00 | 565.00 | 550.00 | 555.00 | 555.00 | -1.77% | 294,300 |
| Dec 19, 2025 | 560.00 | 580.00 | 550.00 | 565.00 | 565.00 | 2.73% | 266,800 |
| Dec 18, 2025 | 575.00 | 580.00 | 550.00 | 550.00 | 550.00 | -3.51% | 767,700 |
| Dec 17, 2025 | 565.00 | 590.00 | 565.00 | 570.00 | 570.00 | 1.79% | 349,900 |
| Dec 16, 2025 | 565.00 | 580.00 | 550.00 | 560.00 | 560.00 | -1.75% | 1,175,900 |
| Dec 15, 2025 | 565.00 | 595.00 | 560.00 | 570.00 | 570.00 | 0.88% | 537,800 |
| Dec 12, 2025 | 585.00 | 595.00 | 565.00 | 565.00 | 565.00 | -3.42% | 356,200 |
| Dec 11, 2025 | 610.00 | 615.00 | 560.00 | 585.00 | 585.00 | -4.10% | 839,800 |
| Dec 10, 2025 | 605.00 | 625.00 | 600.00 | 610.00 | 610.00 | 0.83% | 429,200 |
| Dec 9, 2025 | 625.00 | 625.00 | 600.00 | 605.00 | 605.00 | -1.63% | 441,000 |
| Dec 8, 2025 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | -0.81% | 440,300 |
| Dec 5, 2025 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 341,100 |
| Dec 4, 2025 | 605.00 | 675.00 | 605.00 | 615.00 | 615.00 | 1.65% | 2,864,900 |
| Dec 3, 2025 | 590.00 | 605.00 | 580.00 | 605.00 | 605.00 | - | 881,500 |
| Dec 2, 2025 | 600.00 | 605.00 | 585.00 | 605.00 | 605.00 | 0.83% | 936,300 |
| Dec 1, 2025 | 630.00 | 640.00 | 585.00 | 600.00 | 600.00 | -4.76% | 2,638,300 |
| Nov 28, 2025 | 645.00 | 645.00 | 615.00 | 630.00 | 630.00 | -2.33% | 1,145,500 |
| Nov 27, 2025 | 670.00 | 675.00 | 640.00 | 645.00 | 645.00 | -3.73% | 1,212,900 |
| Nov 26, 2025 | 690.00 | 690.00 | 645.00 | 670.00 | 670.00 | -2.90% | 1,999,200 |
| Nov 25, 2025 | 660.00 | 695.00 | 660.00 | 690.00 | 690.00 | -0.72% | 677,100 |
| Nov 24, 2025 | 710.00 | 720.00 | 660.00 | 695.00 | 695.00 | -0.71% | 967,200 |
| Nov 21, 2025 | 710.00 | 720.00 | 695.00 | 700.00 | 700.00 | - | 493,500 |
| Nov 20, 2025 | 705.00 | 715.00 | 700.00 | 700.00 | 700.00 | -0.71% | 522,900 |
| Nov 19, 2025 | 715.00 | 720.00 | 690.00 | 705.00 | 705.00 | 2.17% | 783,100 |
| Nov 18, 2025 | 720.00 | 735.00 | 690.00 | 690.00 | 690.00 | -4.17% | 2,507,600 |
| Nov 17, 2025 | 675.00 | 835.00 | 600.00 | 720.00 | 720.00 | 6.67% | 6,543,100 |
| Nov 14, 2025 | 730.00 | 735.00 | 640.00 | 675.00 | 675.00 | -7.53% | 3,683,500 |
| Nov 13, 2025 | 745.00 | 760.00 | 725.00 | 730.00 | 730.00 | -2.01% | 1,379,800 |
| Nov 12, 2025 | 755.00 | 760.00 | 740.00 | 745.00 | 745.00 | -0.67% | 1,889,200 |
| Nov 11, 2025 | 760.00 | 775.00 | 745.00 | 750.00 | 750.00 | -0.66% | 1,751,400 |
| Nov 10, 2025 | 770.00 | 770.00 | 740.00 | 755.00 | 755.00 | 1.34% | 1,923,500 |
| Nov 7, 2025 | 765.00 | 775.00 | 745.00 | 745.00 | 745.00 | -2.61% | 1,924,500 |
| Nov 6, 2025 | 790.00 | 825.00 | 730.00 | 765.00 | 765.00 | 0.66% | 4,564,800 |
| Nov 5, 2025 | 805.00 | 840.00 | 735.00 | 760.00 | 760.00 | -5.59% | 5,116,500 |
| Nov 4, 2025 | 745.00 | 850.00 | 745.00 | 805.00 | 805.00 | 3.21% | 5,673,700 |
| Nov 3, 2025 | 875.00 | 875.00 | 765.00 | 780.00 | 780.00 | -6.59% | 4,043,500 |
| Oct 31, 2025 | 905.00 | 920.00 | 825.00 | 835.00 | 835.00 | -9.24% | 4,901,800 |
| Oct 30, 2025 | 870.00 | 980.00 | 815.00 | 920.00 | 920.00 | 6.36% | 9,704,100 |
| Oct 29, 2025 | 1,260.00 | 1,260.00 | 860.00 | 865.00 | 865.00 | -14.36% | 60,211,200 |
| Oct 27, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 24.69% | 5,377,000 |
| Oct 24, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 24.62% | 8,977,700 |
| Oct 23, 2025 | 670.00 | 670.00 | 635.00 | 650.00 | 650.00 | -0.76% | 408,100 |
| Oct 22, 2025 | 675.00 | 675.00 | 645.00 | 655.00 | 655.00 | 0.77% | 1,785,500 |
| Oct 21, 2025 | 625.00 | 650.00 | 610.00 | 650.00 | 650.00 | 4.00% | 960,300 |
| Oct 20, 2025 | 625.00 | 635.00 | 605.00 | 625.00 | 625.00 | - | 317,600 |
| Oct 17, 2025 | 630.00 | 645.00 | 605.00 | 625.00 | 625.00 | -0.79% | 339,600 |
| Oct 16, 2025 | 650.00 | 690.00 | 615.00 | 630.00 | 630.00 | -3.08% | 585,900 |
| Oct 15, 2025 | 590.00 | 735.00 | 590.00 | 650.00 | 650.00 | 10.17% | 2,031,300 |
| Oct 14, 2025 | 610.00 | 635.00 | 570.00 | 590.00 | 590.00 | -3.28% | 506,700 |
| Oct 13, 2025 | 675.00 | 680.00 | 580.00 | 610.00 | 610.00 | -9.63% | 2,966,200 |
| Oct 10, 2025 | 705.00 | 730.00 | 675.00 | 675.00 | 675.00 | -4.26% | 1,046,700 |
| Oct 9, 2025 | 720.00 | 750.00 | 700.00 | 705.00 | 705.00 | 2.92% | 2,435,500 |