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 25 Jan 2022
20.00% Scripless = 300,000,000.000
Local Percentage
18.03%
Foreign Percentage
1.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 750 680 680 20,387 1,413,762,500 615
18 May 2021 0 705 660 680 34,482 2,341,524,500 768
19 May 2021 0 700 655 660 18,976 1,270,806,000 717
20 May 2021 0 680 645 660 24,756 1,633,389,500 512
21 May 2021 0 705 660 665 35,018 2,367,474,000 1,003
24 May 2021 0 690 650 665 36,391 2,436,520,500 1,095
25 May 2021 0 695 650 670 33,038 2,220,544,500 791
27 May 2021 0 680 650 650 24,557 1,622,802,500 656
28 May 2021 0 680 635 665 36,297 2,382,176,500 804
31 May 2021 0 735 665 700 39,000 2,740,314,000 1,071
02 Jun 2021 0 705 655 670 54,442 3,670,207,000 1,045
03 Jun 2021 0 725 665 720 49,729 3,493,695,000 1,012
04 Jun 2021 0 780 710 730 71,139 5,252,216,000 1,253
07 Jun 2021 0 755 695 725 54,090 3,937,516,000 1,379
08 Jun 2021 0 730 675 680 46,785 3,292,526,500 862
09 Jun 2021 0 700 650 665 50,384 3,344,781,000 1,037
10 Jun 2021 0 700 665 685 58,547 3,989,808,500 1,072
11 Jun 2021 0 735 685 705 55,976 3,987,208,500 1,138
14 Jun 2021 0 760 710 750 51,380 3,788,123,000 1,328
15 Jun 2021 0 750 705 715 44,564 3,242,163,500 1,230
16 Jun 2021 0 725 680 700 57,464 4,036,146,000 922
17 Jun 2021 0 710 685 690 64,976 4,525,053,000 1,307
18 Jun 2021 0 710 665 685 56,401 3,889,076,500 1,335
21 Jun 2021 0 695 660 675 41,933 2,836,302,000 860
22 Jun 2021 0 710 665 690 55,820 3,873,454,000 1,115
23 Jun 2021 0 730 690 730 3,176 226,550,000 110
24 Jun 2021 0 755 710 710 1,388 100,662,500 68
25 Jun 2021 0 735 700 700 2,449 175,279,000 31
28 Jun 2021 0 700 675 675 1,662 112,853,500 42
30 Jun 2021 0 695 675 675 212 14,508,000 28
01 Jul 2021 0 675 670 670 585 39,205,500 25
02 Jul 2021 0 700 665 680 1,045 72,539,000 46
07 Jul 2021 0 700 665 675 553 38,061,500 29
08 Jul 2021 0 700 670 675 2,358 164,512,000 41
12 Jul 2021 0 695 675 690 49 3,365,500 7
16 Jul 2021 0 680 670 680 15 1,019,000 5
19 Jul 2021 0 690 650 655 1,061 70,226,000 93
21 Jul 2021 0 685 645 650 905 59,564,500 44
23 Jul 2021 0 700 665 665 858 58,117,000 76
26 Jul 2021 0 695 650 660 1,017 68,023,000 62
27 Jul 2021 0 730 660 720 7,258 517,797,500 222
28 Jul 2021 0 740 700 705 12,414 891,296,000 426
29 Jul 2021 0 730 710 710 511 37,016,500 50
02 Aug 2021 0 735 675 725 11,205 812,306,000 425
03 Aug 2021 0 775 730 775 17,108 1,305,705,000 550
04 Aug 2021 0 810 770 800 22,071 1,753,356,000 734
05 Aug 2021 0 810 745 775 16,932 1,340,358,500 466
09 Aug 2021 0 805 730 730 30,290 2,335,180,500 883
10 Aug 2021 0 740 695 715 19,431 1,408,426,500 650
12 Aug 2021 0 730 695 720 34,113 2,451,472,000 823
13 Aug 2021 0 730 700 720 15,007 1,066,937,500 505
16 Aug 2021 0 740 710 720 19,386 1,397,228,000 472
18 Aug 2021 0 750 720 735 13,952 1,025,607,000 361
19 Aug 2021 0 780 725 780 20,391 1,519,458,000 731
20 Aug 2021 0 830 780 830 34,411 2,806,441,000 533
23 Aug 2021 0 835 805 820 15,112 1,235,096,000 292
24 Aug 2021 0 825 805 820 14,363 1,180,700,000 328
25 Aug 2021 0 825 805 815 13,334 1,089,249,000 165
27 Aug 2021 0 815 795 795 15,507 1,242,833,500 321
30 Aug 2021 0 810 795 810 18,857 1,519,528,500 494
31 Aug 2021 0 825 800 825 16,396 1,324,161,000 501
02 Sep 2021 0 830 770 830 29,280 2,345,104,500 749
03 Sep 2021 0 835 805 810 23,675 1,944,238,500 416
06 Sep 2021 0 835 800 820 15,721 1,288,256,000 527
07 Sep 2021 0 825 800 800 18,205 1,477,441,000 450
08 Sep 2021 0 810 780 780 20,978 1,656,489,500 627
09 Sep 2021 0 795 765 765 14,235 1,110,726,500 553
10 Sep 2021 0 765 750 750 14,767 1,114,767,000 431
14 Sep 2021 0 755 720 725 18,147 1,343,039,000 870
16 Sep 2021 0 725 700 715 17,316 1,241,192,000 540
17 Sep 2021 0 725 700 705 15,665 1,115,500,000 808
20 Sep 2021 0 700 680 680 16,974 1,171,316,500 535
21 Sep 2021 0 680 665 670 18,003 1,198,854,000 1,108
22 Sep 2021 0 685 670 675 20,464 1,390,060,000 1,377
24 Sep 2021 0 680 665 675 15,758 1,069,207,500 637
28 Sep 2021 0 680 660 660 6,137 412,176,000 57
29 Sep 2021 0 665 655 665 18,170 1,201,824,000 1,215
30 Sep 2021 0 680 665 675 16,522 1,115,444,000 883
01 Oct 2021 0 680 670 675 16,309 1,100,309,000 1,150
04 Oct 2021 0 700 675 695 16,333 1,123,518,500 1,171
05 Oct 2021 0 705 680 680 15,863 1,104,254,000 1,013
06 Oct 2021 0 695 675 690 14,727 1,010,663,500 842
07 Oct 2021 0 700 680 685 15,603 1,075,149,500 847
11 Oct 2021 0 700 675 690 17,315 1,192,878,500 1,221
12 Oct 2021 0 710 690 705 15,609 1,095,615,000 1,051
13 Oct 2021 0 720 700 705 10,624 757,152,500 627
15 Oct 2021 0 740 720 730 17,081 1,243,011,500 1,028
18 Oct 2021 0 730 720 725 21,602 1,567,639,500 1,246
19 Oct 2021 0 835 720 830 36,040 2,781,011,000 2,033
21 Oct 2021 0 835 775 780 9,642 763,996,500 514
22 Oct 2021 0 790 760 775 16,077 1,246,782,500 1,146
26 Oct 2021 0 805 750 750 164 13,041,000 26
27 Oct 2021 0 800 750 750 1,134 89,906,500 41
28 Oct 2021 0 750 735 735 196 14,608,000 15
04 Nov 2021 0 750 715 745 14,045 1,035,712,000 780
10 Nov 2021 0 835 740 825 29,692 2,330,528,500 1,111
11 Nov 2021 0 830 805 820 16,502 1,346,400,500 846
12 Nov 2021 0 830 795 810 14,647 1,189,502,500 639
15 Nov 2021 0 810 790 790 19,666 1,573,534,500 854
16 Nov 2021 0 830 775 810 8,457 684,934,000 417
18 Nov 2021 0 830 800 815 11,158 910,529,000 505
19 Nov 2021 0 830 800 815 17,178 1,410,953,000 723
22 Nov 2021 0 830 805 830 18,753 1,537,789,500 884
23 Nov 2021 0 850 820 830 17,743 1,473,041,000 1,095
25 Nov 2021 0 850 815 815 17,536 1,455,119,500 974
26 Nov 2021 0 850 810 850 18,492 1,537,114,500 873
29 Nov 2021 0 875 835 850 20,566 1,749,127,500 933
30 Nov 2021 0 875 845 850 22,585 1,941,984,000 952
01 Dec 2021 0 870 850 850 20,754 1,790,113,000 908
02 Dec 2021 0 875 845 860 14,594 1,258,037,000 651
03 Dec 2021 0 890 855 870 17,645 1,546,024,500 447
06 Dec 2021 0 870 850 850 16,651 1,436,832,500 773
07 Dec 2021 0 855 835 840 15,096 1,278,417,000 768
08 Dec 2021 0 860 840 850 19,034 1,619,792,500 812
09 Dec 2021 0 890 845 850 14,691 1,272,979,500 296
10 Dec 2021 0 875 840 865 7,768 670,617,000 225
14 Dec 2021 0 885 860 860 22,211 1,946,897,500 1,096
15 Dec 2021 0 905 855 875 15,517 1,362,444,500 949
16 Dec 2021 0 975 890 925 27,280 2,511,875,000 1,440
17 Dec 2021 0 925 890 890 23,104 2,088,101,500 1,273
21 Dec 2021 0 875 850 865 21,178 1,826,809,500 1,144
22 Dec 2021 0 915 850 915 23,093 2,034,973,500 1,302
23 Dec 2021 0 1,000 905 970 30,613 2,909,360,500 1,524
24 Dec 2021 0 975 930 950 15,403 1,464,618,500 565
29 Dec 2021 0 915 840 875 23,957 2,136,928,500 911
30 Dec 2021 0 950 870 905 24,103 2,195,551,500 961
05 Jan 2022 0 935 895 910 12,973 1,182,950,500 795
06 Jan 2022 0 935 895 895 13,418 1,227,186,000 671
07 Jan 2022 0 930 885 900 12,872 1,168,552,000 851
10 Jan 2022 0 915 890 900 14,831 1,340,188,000 1,026
13 Jan 2022 0 905 855 875 14,074 1,238,957,500 1,124
14 Jan 2022 0 900 860 865 12,285 1,081,689,000 759
17 Jan 2022 0 900 855 855 15,482 1,350,736,000 1,087
19 Jan 2022 0 885 835 850 13,893 1,199,685,500 729
20 Jan 2022 0 855 825 840 9,617 811,686,500 464
21 Jan 2022 0 840 785 790 17,195 1,407,472,500 820
24 Jan 2022 0 830 775 810 15,459 1,245,152,000 1,260

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SKRN : 10 IDR) 30 Jul 2021 03 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 29 Jun 2021 22 Jul 2021 Active
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