Efek Terdaftar

SUPERKRANE MITRA UTAMA Tbk, PT

Security name
SUPERKRANE MITRA UTAMA Tbk
Issuer
SUPERKRANE MITRA UTAMA Tbk, PT
ISIN Code
ID1000146103
Short Code
SKRN
Type
Saham Biasa
Listing Date
11 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
300,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
1,500,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 545 500 545 2,333 122,630,000 33
19 May 2020 0 575 530 550 2,919 160,277,500 45
20 May 2020 0 620 550 620 38,365 2,323,864,000 286
26 May 2020 0 660 605 650 38,861 2,485,076,500 811
27 May 2020 0 670 645 645 14,447 946,555,500 390
28 May 2020 0 650 615 635 9,666 612,288,500 368
29 May 2020 0 650 605 615 10,699 671,733,500 378
02 Jun 2020 0 575 575 575 1,790 102,925,000 197
03 Jun 2020 0 555 535 535 7,503 402,582,500 235
04 Jun 2020 0 550 505 520 4,281 222,126,500 167
05 Jun 2020 0 530 510 515 6,708 347,487,000 108
08 Jun 2020 0 525 515 525 1,507 78,854,000 101
09 Jun 2020 0 555 525 550 4,911 264,436,000 191
10 Jun 2020 0 560 515 515 5,328 280,155,500 195
11 Jun 2020 0 515 490 492 7,868 389,921,500 138
12 Jun 2020 0 500 470 480 21,788 1,055,594,600 93
15 Jun 2020 0 480 476 476 2,059 98,446,000 38
16 Jun 2020 0 498 470 486 2,043 100,903,400 45
19 Jun 2020 0 498 478 478 4,410 211,667,000 61
22 Jun 2020 0 496 490 490 2,583 127,127,600 30
23 Jun 2020 0 515 490 505 6,109 308,134,900 112
24 Jun 2020 0 525 488 496 2,872 144,152,200 92
25 Jun 2020 0 530 494 496 5,654 288,120,600 290
26 Jun 2020 0 535 496 525 2,959 155,821,000 79
29 Jun 2020 0 530 505 510 1,673 85,230,500 31
30 Jun 2020 0 550 510 550 6,733 367,805,500 149
01 Jul 2020 0 555 520 535 13,491 735,904,500 73
02 Jul 2020 0 565 530 565 27,484 1,544,431,000 113
03 Jul 2020 0 570 560 560 23,096 1,304,754,000 69
06 Jul 2020 0 580 540 550 1,110 62,623,000 34
07 Jul 2020 0 600 535 560 2,692 157,412,000 134
09 Jul 2020 0 605 570 585 1,286 76,266,000 55
10 Jul 2020 0 600 585 595 2,633 156,970,500 61
13 Jul 2020 0 620 585 590 16,777 1,037,476,000 66
14 Jul 2020 0 610 585 585 425 25,473,000 28
16 Jul 2020 0 615 600 615 2,565 156,691,500 78
17 Jul 2020 0 635 615 620 8,015 498,904,000 98
21 Jul 2020 0 650 625 635 3,202 205,580,500 80
22 Jul 2020 0 650 630 630 1,582 101,356,000 55
23 Jul 2020 0 645 630 640 1,082 69,267,500 30
27 Jul 2020 0 630 620 625 75,128 4,658,468,500 173
28 Jul 2020 0 675 625 640 73,491 4,638,108,000 118
29 Jul 2020 0 640 630 630 16,480 1,043,684,500 50
03 Aug 2020 0 620 605 605 2,872 174,947,500 26
04 Aug 2020 0 605 600 600 4,615 277,671,500 38
05 Aug 2020 0 630 600 625 5,181 324,712,000 35
06 Aug 2020 0 660 625 640 10,085 657,050,000 65
07 Aug 2020 0 705 640 705 137,970 9,610,576,500 241
10 Aug 2020 0 730 700 715 153,288 10,909,011,500 231
11 Aug 2020 0 720 680 690 147,359 10,288,048,500 105
12 Aug 2020 0 730 670 720 141,576 9,967,655,500 143
13 Aug 2020 0 735 700 710 52,344 3,722,653,500 77
14 Aug 2020 0 700 685 685 626 43,146,000 36
18 Aug 2020 0 725 680 705 120,088 8,571,065,500 91
19 Aug 2020 0 725 700 700 50,485 3,601,442,500 66
24 Aug 2020 0 725 690 690 150,716 10,785,605,000 149
25 Aug 2020 0 720 695 700 207,871 14,737,047,500 132
26 Aug 2020 0 700 685 685 2,125 147,684,000 39
27 Aug 2020 0 700 680 685 2,014 138,408,000 56
28 Aug 2020 0 695 680 685 2,597 177,862,000 32
31 Aug 2020 0 690 640 655 3,156 206,940,000 106
01 Sep 2020 0 660 630 650 308 19,880,000 16
03 Sep 2020 0 650 640 650 638 40,955,000 12
09 Sep 2020 0 635 615 630 297 18,559,000 17
10 Sep 2020 0 610 590 590 5,053 299,281,000 40
11 Sep 2020 0 595 550 570 860 48,987,000 40
15 Sep 2020 0 615 570 570 365 21,671,000 44
22 Sep 2020 0 650 590 645 2,401 148,724,000 88
23 Sep 2020 0 680 615 660 1,822 117,795,000 84
24 Sep 2020 0 675 630 655 1,245 82,365,500 54
25 Sep 2020 0 710 630 690 76,405 5,392,680,500 118
28 Sep 2020 0 720 675 710 114,226 8,063,461,500 131
29 Sep 2020 0 780 690 690 161,719 11,588,447,000 187
30 Sep 2020 0 710 690 695 3,835 266,180,000 73
01 Oct 2020 0 710 690 690 775 53,539,500 11
02 Oct 2020 0 700 655 685 623 42,492,500 23
05 Oct 2020 0 695 660 685 292 19,823,500 30
06 Oct 2020 0 720 695 710 453 31,699,500 34
07 Oct 2020 0 710 665 665 1,716 117,662,000 50
08 Oct 2020 0 665 620 635 5,096 326,718,500 82
12 Oct 2020 0 650 625 625 416 26,119,500 22
14 Oct 2020 0 675 615 615 2,148 133,796,000 34
15 Oct 2020 0 615 600 600 1,337 81,034,000 19
16 Oct 2020 0 600 590 590 3,523 207,887,000 21
20 Oct 2020 0 595 565 570 4,595 268,463,000 56
22 Oct 2020 0 600 565 565 3,511 206,298,500 44
23 Oct 2020 0 590 560 590 1,367 78,691,500 19
26 Oct 2020 0 600 550 550 3,499 196,148,000 69
27 Oct 2020 0 555 540 545 903 49,401,500 26
03 Nov 2020 0 570 540 550 6,472 357,481,500 27
04 Nov 2020 0 550 535 535 449 24,678,000 7
06 Nov 2020 0 560 520 525 2,436 130,290,000 51
09 Nov 2020 0 565 525 540 907 50,604,500 24
10 Nov 2020 0 565 540 550 849 47,522,500 14
11 Nov 2020 0 560 550 550 716 39,540,000 18
12 Nov 2020 0 565 550 550 872 48,777,500 18
16 Nov 2020 0 550 550 550 392 21,560,000 8
17 Nov 2020 0 630 550 630 2,870 167,983,500 37
19 Nov 2020 0 620 580 585 2,024 118,050,000 17
20 Nov 2020 0 660 580 580 1,134 66,541,500 22
24 Nov 2020 0 675 550 580 71 4,037,000 11
26 Nov 2020 0 580 580 580 1 58,000 1
27 Nov 2020 0 630 600 630 1,289 79,927,000 20
01 Dec 2020 0 615 580 590 1,640 96,364,500 23
02 Dec 2020 0 630 585 595 55 3,223,000 6
03 Dec 2020 0 595 595 595 304 18,088,000 3
04 Dec 2020 0 600 580 580 287 16,803,000 17
07 Dec 2020 0 605 575 585 6,536 376,893,000 24
10 Dec 2020 0 660 600 650 6,621 426,347,500 73
11 Dec 2020 0 650 635 650 963 62,240,500 26
14 Dec 2020 0 710 640 710 2,619 176,756,000 29
17 Dec 2020 0 710 680 690 1,459 103,242,000 23
21 Dec 2020 0 715 685 710 2,353 166,840,000 33
23 Dec 2020 0 720 690 720 6,450 462,512,500 44
29 Dec 2020 0 720 715 720 330 23,620,000 13
30 Dec 2020 0 735 675 730 8,059 577,702,000 56
04 Jan 2021 0 750 720 740 7,514 555,234,000 55
05 Jan 2021 0 760 750 750 446 33,455,000 20
06 Jan 2021 0 750 730 730 717 53,752,000 22
08 Jan 2021 0 760 730 750 3,398 255,917,000 46
11 Jan 2021 0 770 750 770 1,376 105,184,000 23
15 Jan 2021 0 740 730 740 156 11,392,000 7
21 Jan 2021 0 790 745 755 2,276 175,935,000 77
22 Jan 2021 0 785 755 755 1,242 96,002,000 92
25 Jan 2021 0 780 755 760 1,307 100,068,500 56
26 Jan 2021 0 810 760 810 19,906 1,588,018,000 328
27 Jan 2021 0 850 755 810 26,109 2,082,472,000 628
29 Jan 2021 0 790 715 720 32,177 2,430,752,000 1,186
01 Feb 2021 0 780 705 760 32,837 2,471,549,000 2,056
03 Feb 2021 0 840 760 785 33,571 2,634,930,000 1,815
04 Feb 2021 0 880 790 855 55,148 4,556,909,500 2,219
05 Feb 2021 0 965 840 965 19,628 1,778,161,500 788
08 Feb 2021 0 1,020 935 1,000 31,088 3,006,278,000 2,139
09 Feb 2021 0 1,005 930 930 2,394 227,890,000 196
10 Feb 2021 0 930 865 865 311 26,945,000 36
11 Feb 2021 0 865 805 805 1,116 90,012,000 54
15 Feb 2021 0 805 750 750 2,191 164,374,000 90
16 Feb 2021 0 780 700 715 44,376 3,267,665,000 1,891
17 Feb 2021 0 735 680 690 24,219 1,678,479,500 834
18 Feb 2021 0 715 690 700 38,112 2,672,117,000 1,578
19 Feb 2021 0 710 665 700 48,154 3,344,683,500 1,559
22 Feb 2021 0 745 700 705 41,666 2,967,031,500 2,070
23 Feb 2021 0 710 675 690 52,661 3,652,525,500 1,356
24 Feb 2021 0 705 680 690 46,507 3,226,447,500 1,533
25 Feb 2021 0 715 685 690 39,623 2,770,755,000 1,824
26 Feb 2021 0 710 675 690 29,208 2,038,444,000 720
03 Mar 2021 0 710 685 685 39,988 2,786,820,000 988
08 Mar 2021 0 700 675 700 39,672 2,723,729,500 2,184
09 Mar 2021 0 710 690 690 38,059 2,664,130,500 1,496
10 Mar 2021 0 780 690 725 44,894 3,203,452,000 1,485
12 Mar 2021 0 795 715 775 55,319 4,154,365,000 1,016
15 Mar 2021 0 850 760 790 42,153 3,289,465,000 1,286
16 Mar 2021 0 835 770 810 43,836 3,498,082,500 1,440
17 Mar 2021 0 840 800 815 71,725 5,889,618,000 1,948
18 Mar 2021 0 820 760 760 29,783 2,323,325,000 719
19 Mar 2021 0 760 720 725 23,312 1,727,760,500 876
23 Mar 2021 0 745 710 740 40,302 2,923,095,000 1,201
25 Mar 2021 0 780 705 755 128,935 9,513,613,000 3,071
26 Mar 2021 0 775 730 765 70,699 5,365,515,000 2,819
29 Mar 2021 0 800 765 800 74,006 5,830,432,500 1,823
30 Mar 2021 0 840 795 810 91,684 7,445,048,500 3,145
31 Mar 2021 0 835 800 810 61,053 4,974,146,000 1,200
01 Apr 2021 0 865 805 850 107,167 8,999,264,500 2,050
05 Apr 2021 0 870 840 855 27,556 2,370,904,000 675
06 Apr 2021 0 900 855 890 74,496 6,571,726,500 2,201
08 Apr 2021 0 870 800 800 16,118 1,340,191,000 413
09 Apr 2021 0 810 760 795 28,273 2,253,669,500 599
12 Apr 2021 0 820 770 790 60,968 4,847,097,000 1,096
13 Apr 2021 0 800 740 740 50,873 3,938,982,500 981
14 Apr 2021 0 795 740 790 43,540 3,335,030,000 672
15 Apr 2021 0 830 770 800 63,922 5,070,758,500 1,413
16 Apr 2021 0 835 785 825 36,050 2,928,741,000 1,359
19 Apr 2021 0 850 815 825 38,470 3,191,373,500 1,742
20 Apr 2021 0 830 800 800 8,560 693,547,500 532
21 Apr 2021 0 815 785 810 22,009 1,767,170,000 1,376
22 Apr 2021 0 845 805 840 50,081 4,157,675,000 2,854
23 Apr 2021 0 855 815 815 28,051 2,343,518,000 962
26 Apr 2021 0 835 785 785 33,843 2,733,136,500 1,177
27 Apr 2021 0 800 775 795 22,989 1,814,965,500 1,470
28 Apr 2021 0 805 755 755 28,408 2,223,734,500 1,949
29 Apr 2021 0 760 730 745 41,272 3,077,832,500 1,933
30 Apr 2021 0 775 745 770 32,676 2,484,508,000 1,388
03 May 2021 0 795 770 780 26,845 2,100,096,000 1,154
04 May 2021 0 785 730 735 57,374 4,258,397,500 1,210
05 May 2021 0 790 725 790 48,205 3,664,583,500 946
06 May 2021 0 825 770 805 35,001 2,815,522,000 1,213
07 May 2021 0 805 750 750 33,287 2,533,204,500 1,175
10 May 2021 0 760 725 730 9,747 720,934,000 341
11 May 2021 0 760 720 720 1,859 134,394,000 77

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SKRN : 60 IDR) 29 May 2020 03 Jun 2020 11 Jun 2020 Active
Proxy Voting   - 23 Apr 2020 18 May 2020 Active
Cash Dividend (1 SKRN : 25 IDR) 12 Jun 2019 14 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active