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
20.00
Current Amount
7,500,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
7,500,000,000 (Total)
As of 24 Apr 2024
20.00% Scripless = 1,500,000,000.000
Local Percentage
14.92%
Foreign Percentage
5.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 575 530 570 128,860 7,234,258,000 2,860
02 May 2023 0 575 530 570 128,860 7,234,258,000 2,860
02 May 2023 0 575 530 570 128,860 7,234,258,000 2,860
02 May 2023 0 575 530 570 128,860 7,234,258,000 2,860
03 May 2023 0 575 535 550 50,060 2,784,501,500 1,268
04 May 2023 0 565 515 515 64,334 3,442,316,000 1,360
05 May 2023 0 515 492 494 73,719 3,663,376,400 1,623
08 May 2023 0 515 490 500 85,787 4,288,743,700 1,408
09 May 2023 0 505 496 496 34,823 1,739,313,100 278
10 May 2023 0 510 496 498 51,667 2,586,414,400 1,258
11 May 2023 0 510 492 494 93,631 4,682,306,900 2,365
12 May 2023 0 500 490 494 107,341 5,308,082,600 2,059
15 May 2023 0 496 486 492 90,228 4,441,786,600 1,894
16 May 2023 0 505 490 490 110,572 5,472,333,300 2,041
17 May 2023 0 550 490 540 172,838 8,960,749,700 4,392
19 May 2023 0 545 520 545 64,769 3,433,069,000 1,177
22 May 2023 0 565 510 510 73,747 3,959,710,500 1,649
23 May 2023 0 525 486 492 74,835 3,754,181,000 934
24 May 2023 0 500 482 492 91,963 4,506,236,200 989
25 May 2023 0 498 486 486 94,184 4,628,982,400 1,000
26 May 2023 0 500 476 490 116,639 5,676,589,200 1,160
29 May 2023 0 498 480 486 104,481 5,111,516,600 1,252
30 May 2023 0 494 478 478 73,261 3,546,750,200 883
05 Jun 2023 0 565 470 505 340,668 17,447,364,500 6,528
06 Jun 2023 0 510 476 480 104,374 5,122,808,800 1,629
07 Jun 2023 0 490 476 480 67,851 3,277,408,000 1,083
08 Jun 2023 0 488 476 476 65,744 3,170,898,200 787
09 Jun 2023 0 490 472 474 61,959 2,980,989,600 748
12 Jun 2023 0 490 468 476 70,262 3,377,728,200 983
13 Jun 2023 0 494 472 478 96,236 4,672,573,400 1,593
14 Jun 2023 0 488 478 480 35,607 1,717,333,000 654
15 Jun 2023 0 488 474 476 50,150 2,407,676,000 661
16 Jun 2023 0 480 470 470 29,182 1,386,139,200 653
19 Jun 2023 0 492 470 470 181,764 8,723,377,200 3,007
20 Jun 2023 0 476 458 464 77,372 3,608,533,400 1,093
21 Jun 2023 0 466 462 462 7,288 337,948,800 125
22 Jun 2023 0 480 460 460 89,853 4,216,699,200 1,710
23 Jun 2023 0 472 458 460 58,496 2,724,641,200 1,050
26 Jun 2023 0 468 456 458 53,696 2,491,011,400 1,105
27 Jun 2023 0 470 458 462 39,406 1,827,854,800 674
03 Jul 2023 0 575 462 575 206,062 10,822,332,500 2,838
04 Jul 2023 0 710 535 680 188,443 11,521,537,500 5,035
05 Jul 2023 0 735 630 715 87,691 6,084,396,500 2,418
06 Jul 2023 0 750 675 675 85,138 6,024,532,500 1,459
07 Jul 2023 0 765 650 755 147,202 10,477,931,000 3,041
10 Jul 2023 0 760 645 645 109,982 7,680,502,500 2,163
11 Jul 2023 0 660 570 580 48,668 3,017,546,000 1,304
12 Jul 2023 0 630 565 630 59,952 3,572,275,000 1,317
13 Jul 2023 0 785 630 775 211,590 15,313,766,000 5,165
14 Jul 2023 0 835 755 755 353,985 28,433,232,500 9,066
17 Jul 2023 0 805 725 785 151,846 11,844,791,000 4,503
18 Jul 2023 0 790 690 715 128,155 9,589,542,000 2,390
20 Jul 2023 0 720 665 670 44,805 3,096,645,500 1,421
21 Jul 2023 0 700 630 675 240,841 15,918,952,500 4,407
24 Jul 2023 0 690 635 655 99,814 6,666,813,500 1,998
25 Jul 2023 0 690 620 635 103,977 6,853,174,000 2,070
26 Jul 2023 0 650 615 645 65,499 4,167,492,000 1,402
27 Jul 2023 0 665 615 615 75,155 4,806,972,500 1,865
28 Jul 2023 0 655 600 640 146,138 9,194,304,000 3,159
31 Jul 2023 0 655 615 630 72,988 4,642,924,000 1,400
01 Aug 2023 0 685 630 685 120,677 8,040,717,000 2,865
02 Aug 2023 0 695 650 665 196,571 13,293,674,500 5,378
03 Aug 2023 0 690 660 670 235,743 16,000,546,500 4,616
04 Aug 2023 0 680 655 660 154,310 10,334,953,000 2,662
08 Aug 2023 0 630 605 610 44,628 2,755,634,500 833
09 Aug 2023 0 625 600 605 53,361 3,271,862,500 888
10 Aug 2023 0 610 575 590 34,186 2,025,453,500 810
11 Aug 2023 0 595 575 575 45,138 2,641,133,500 779
14 Aug 2023 0 655 555 650 226,363 13,875,567,000 3,543
15 Aug 2023 0 660 620 620 42,621 2,722,786,000 1,122
16 Aug 2023 0 625 575 575 53,492 3,211,451,000 953
18 Aug 2023 0 595 550 560 58,898 3,400,403,000 827
21 Aug 2023 0 600 555 595 101,522 5,905,289,000 1,397
22 Aug 2023 0 605 580 580 67,439 3,989,050,500 1,035
23 Aug 2023 0 615 580 590 97,798 5,849,590,000 1,442
24 Aug 2023 0 605 570 580 42,608 2,504,754,500 498
25 Aug 2023 0 595 575 585 40,169 2,352,671,500 725
28 Aug 2023 0 590 560 570 46,515 2,685,487,500 869
29 Aug 2023 0 600 570 590 63,166 3,698,818,500 1,330
30 Aug 2023 0 635 590 635 64,504 3,941,516,000 836
31 Aug 2023 0 660 620 630 107,352 6,863,174,500 1,713
01 Sep 2023 0 635 625 630 12,244 771,640,500 201
04 Sep 2023 0 650 625 640 62,426 3,991,327,500 809
05 Sep 2023 0 675 640 675 77,851 5,145,601,000 1,257
06 Sep 2023 0 680 655 660 26,918 1,798,171,000 507
07 Sep 2023 0 675 600 600 72,915 4,706,226,000 1,253
08 Sep 2023 0 605 590 600 16,596 993,606,000 320
11 Sep 2023 0 645 595 635 105,673 6,568,495,000 1,949
12 Sep 2023 0 655 615 650 107,700 6,865,444,000 1,432
13 Sep 2023 0 740 635 720 274,055 18,987,664,000 3,558
14 Sep 2023 0 725 635 650 112,080 7,564,298,500 2,131
15 Sep 2023 0 660 610 610 64,958 4,117,474,000 991
18 Sep 2023 0 620 580 610 41,678 2,505,349,500 659
19 Sep 2023 0 625 580 590 85,478 5,170,464,000 1,266
20 Sep 2023 0 615 585 605 72,580 4,375,792,000 930
21 Sep 2023 0 610 600 600 14,114 851,858,500 195
22 Sep 2023 0 615 590 590 41,147 2,482,595,500 652
25 Sep 2023 0 615 585 600 38,176 2,287,915,500 538
26 Sep 2023 0 635 600 625 157,065 9,700,093,000 3,018
27 Sep 2023 0 635 620 625 42,204 2,647,095,000 871
29 Sep 2023 0 630 615 615 14,161 882,141,500 232
02 Oct 2023 0 640 610 635 103,905 6,522,446,000 1,526
03 Oct 2023 0 645 615 615 88,694 5,573,001,500 1,174
04 Oct 2023 0 620 570 570 45,487 2,686,995,000 714
05 Oct 2023 0 625 565 600 100,463 5,932,614,500 1,389
06 Oct 2023 0 615 585 590 39,887 2,402,758,500 845
09 Oct 2023 0 610 590 590 49,540 2,957,786,500 1,108
10 Oct 2023 0 615 590 610 101,715 6,148,092,000 2,284
11 Oct 2023 0 630 605 610 44,205 2,732,494,000 528
12 Oct 2023 0 630 610 620 42,085 2,610,963,000 709
13 Oct 2023 0 655 610 635 110,418 6,961,197,500 2,054
16 Oct 2023 0 660 625 635 56,142 3,617,391,500 988
17 Oct 2023 0 660 630 630 73,526 4,769,604,000 700
18 Oct 2023 0 640 625 625 23,953 1,512,114,500 348
19 Oct 2023 0 625 610 610 7,504 464,929,000 114
20 Oct 2023 0 700 605 690 215,342 14,146,524,000 2,918
23 Oct 2023 0 695 650 650 25,686 1,724,059,500 700
24 Oct 2023 0 685 645 670 44,981 3,001,829,500 593
25 Oct 2023 0 705 635 705 104,046 7,010,029,500 1,276
26 Oct 2023 0 720 680 710 58,419 4,113,816,000 931
27 Oct 2023 0 735 675 710 67,954 4,829,747,500 1,063
30 Oct 2023 0 755 685 735 98,528 7,122,158,500 1,235
31 Oct 2023 0 755 725 735 130,430 9,676,302,500 1,494
01 Nov 2023 0 750 650 650 92,544 6,588,049,500 1,545
02 Nov 2023 0 705 645 695 138,667 9,433,072,500 4,040
03 Nov 2023 0 710 680 680 52,101 3,623,062,500 2,329
06 Nov 2023 0 700 655 660 32,565 2,220,505,500 613
07 Nov 2023 0 675 625 630 35,260 2,307,942,500 612
08 Nov 2023 0 630 625 625 6,732 422,881,500 125
09 Nov 2023 0 630 615 620 6,805 423,884,000 146
10 Nov 2023 0 625 610 610 9,398 582,336,000 414
13 Nov 2023 0 760 605 730 296,028 21,057,939,500 3,537
14 Nov 2023 0 740 675 680 46,013 3,219,299,500 891
15 Nov 2023 0 680 635 640 26,594 1,745,731,000 735
16 Nov 2023 0 670 630 640 92,723 6,008,346,000 1,706
17 Nov 2023 0 645 615 620 66,727 4,226,286,500 1,186
20 Nov 2023 0 635 605 610 53,583 3,345,191,500 1,170
21 Nov 2023 0 625 600 620 86,785 5,348,368,000 1,260
22 Nov 2023 0 635 610 615 50,605 3,165,437,500 1,126
23 Nov 2023 0 620 595 600 59,954 3,647,960,500 1,482
24 Nov 2023 0 620 590 590 96,175 5,826,674,000 2,777
27 Nov 2023 0 605 590 600 67,969 4,060,367,500 2,573
29 Nov 2023 0 600 590 590 53,262 3,180,126,000 1,042
30 Nov 2023 0 600 585 590 47,415 2,821,664,500 1,052
01 Dec 2023 0 595 585 590 5,498 324,327,000 113
04 Dec 2023 0 610 590 595 119,108 7,093,802,500 3,971
05 Dec 2023 0 600 585 585 77,521 4,601,697,500 1,912
06 Dec 2023 0 595 585 590 52,915 3,123,257,500 1,615
07 Dec 2023 0 600 580 585 67,277 3,972,391,000 1,512
08 Dec 2023 0 590 580 580 131,262 7,678,389,500 774
11 Dec 2023 0 590 570 575 56,327 3,268,023,000 1,887
12 Dec 2023 0 575 555 560 11,164 633,227,000 300
13 Dec 2023 0 575 550 555 32,374 1,836,679,500 991
14 Dec 2023 0 555 525 530 13,922 756,284,000 264
15 Dec 2023 0 530 505 510 18,902 979,698,000 277
18 Dec 2023 0 510 498 500 8,324 419,757,100 158
19 Dec 2023 0 505 498 500 6,091 304,527,500 81
20 Dec 2023 0 510 498 500 10,324 518,249,300 131
21 Dec 2023 0 515 498 500 42,435 2,138,509,200 790
22 Dec 2023 0 525 498 498 75,458 3,827,962,500 1,020
27 Dec 2023 0 500 496 498 92,543 4,608,549,600 91
28 Dec 2023 0 498 496 498 6,382 316,909,000 61
29 Dec 2023 0 500 494 498 6,277 312,232,000 92
02 Jan 2024 0 505 498 500 103,098 5,166,879,100 3,186
03 Jan 2024 0 505 496 498 8,796 438,685,100 216
04 Jan 2024 0 500 494 498 61,578 3,062,684,200 1,917
05 Jan 2024 0 500 494 500 60,403 3,010,917,000 1,875
08 Jan 2024 0 505 496 496 9,182 457,323,600 170
09 Jan 2024 0 505 496 500 418,255 20,898,520,900 1,371
10 Jan 2024 0 510 496 498 65,632 3,281,698,900 2,210
11 Jan 2024 0 505 496 496 39,066 1,955,329,700 1,094
12 Jan 2024 0 500 496 498 51,652 2,575,674,800 1,599
15 Jan 2024 0 500 496 498 1,806 89,949,200 64
16 Jan 2024 0 500 498 498 20,413 1,017,139,800 604
17 Jan 2024 0 505 498 498 62,197 3,112,570,400 1,951
18 Jan 2024 0 505 498 500 60,077 3,008,012,800 1,801
19 Jan 2024 0 505 500 500 2,927 147,226,000 66
22 Jan 2024 0 625 500 625 355,610 20,799,595,000 5,544
23 Jan 2024 0 660 545 545 72,701 4,190,573,500 2,127
24 Jan 2024 0 635 540 600 117,260 7,048,841,500 2,884
25 Jan 2024 0 685 575 650 203,085 13,137,641,500 4,495
26 Jan 2024 0 655 550 565 43,972 2,598,751,500 1,141
29 Jan 2024 0 650 550 595 132,591 8,092,823,500 4,171
30 Jan 2024 0 630 565 565 63,191 3,822,845,000 1,463
31 Jan 2024 0 605 560 565 56,682 3,299,695,500 1,133
01 Feb 2024 0 590 555 570 52,930 3,041,113,500 1,098
02 Feb 2024 0 585 550 555 41,427 2,370,461,500 670
05 Feb 2024 0 570 540 540 26,341 1,478,112,500 869
06 Feb 2024 0 550 510 510 29,936 1,595,381,500 681
07 Feb 2024 0 545 510 510 106,828 5,603,209,000 2,401
12 Feb 2024 0 540 510 525 80,211 4,249,412,000 1,541
13 Feb 2024 0 545 515 520 54,778 2,911,893,500 1,369
15 Feb 2024 0 535 515 525 57,736 3,032,099,000 1,615
16 Feb 2024 0 530 510 515 20,160 1,054,317,500 725
19 Feb 2024 0 515 505 505 3,868 197,604,500 107
20 Feb 2024 0 535 505 525 56,329 2,962,551,500 1,596
21 Feb 2024 0 550 520 525 58,267 3,120,279,500 1,314
22 Feb 2024 0 540 510 510 53,909 2,838,783,000 1,657
23 Feb 2024 0 530 510 510 37,518 1,953,761,000 1,229
26 Feb 2024 0 635 510 625 358,504 21,002,776,500 9,832
27 Feb 2024 0 630 565 565 42,545 2,501,939,000 1,280
28 Feb 2024 0 585 555 555 106,425 6,122,767,000 2,599
29 Feb 2024 0 555 540 545 6,847 374,576,000 255
01 Mar 2024 0 545 530 540 10,100 542,845,000 262
04 Mar 2024 0 560 540 540 40,833 2,249,961,000 556
05 Mar 2024 0 555 535 540 69,224 3,800,952,000 1,365
06 Mar 2024 0 560 535 540 65,854 3,615,806,500 1,587
07 Mar 2024 0 555 535 540 31,622 1,722,133,500 951
08 Mar 2024 0 550 535 535 32,177 1,745,179,500 1,268
13 Mar 2024 0 545 525 525 32,151 1,732,967,000 855
14 Mar 2024 0 535 520 525 58,778 3,118,121,500 2,049
15 Mar 2024 0 525 510 510 4,871 252,348,000 155
18 Mar 2024 0 515 500 510 13,104 662,092,500 311
19 Mar 2024 0 525 505 505 43,159 2,222,318,000 1,254
20 Mar 2024 0 510 500 500 9,460 476,410,500 196
21 Mar 2024 0 505 498 498 11,156 557,316,800 180
22 Mar 2024 0 505 498 500 8,638 430,967,900 171
25 Mar 2024 0 515 496 510 11,175 566,909,000 211
26 Mar 2024 0 510 500 500 9,767 489,783,500 182
27 Mar 2024 0 510 498 500 8,375 420,885,600 151
28 Mar 2024 0 545 498 530 53,755 2,821,094,300 848
01 Apr 2024 0 530 500 505 22,798 1,170,868,500 382
02 Apr 2024 0 505 498 498 10,981 548,640,800 223
03 Apr 2024 0 500 498 498 5,192 258,712,400 166
04 Apr 2024 0 500 434 434 39,490 1,834,776,200 1,227
16 Apr 2024 0 390 368 368 5,970 223,501,600 333
17 Apr 2024 0 378 346 350 7,938 287,485,600 358
18 Apr 2024 0 366 348 348 5,686 202,404,200 263
19 Apr 2024 0 356 320 348 5,816 199,420,200 284
22 Apr 2024 0 350 322 328 13,757 454,106,000 155
23 Apr 2024 0 336 320 322 8,082 265,531,400 221
24 Apr 2024 0 332 310 320 3,791 122,249,000 209

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 May 2024 28 May 2024 Active
Cash Dividend (1 SKRN : 6 IDR) 23 Nov 2023 27 Nov 2023 06 Dec 2023 Active
Cash Dividend (1 SKRN : 6 IDR) 05 Jun 2023 07 Jun 2023 15 Jun 2023 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Mandatory Conversion (1 SKRN : 5 SKRN ) - 09 Jan 2023 10 Jan 2023 Active
Proxy Voting   - 23 Nov 2022 16 Dec 2022 Active
Cash Dividend (1 SKRN : 30 IDR) 10 Nov 2022 14 Nov 2022 02 Dec 2022 Active
Cash Dividend (1 SKRN : 10 IDR) 06 Jul 2022 08 Jul 2022 19 Jul 2022 Active
Proxy Voting   - 03 Jun 2022 28 Jun 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online