PT Superkrane Mitra Utama(ID:SKRN)
Rp286.000.00 (0.00%)
ID:SKRN
PT Superkrane Mitra Utama historical prices
Rp286.00
At close:0.00 (0.00%)
PT Superkrane Mitra Utama (SKRN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 0.00% | 14,700 | 0.06 |
| Nov 10, 2026 | 282.00 | 288.00 | 282.00 | 286.00 | 286.00 | +3.62% | 32,400 | 0.12 |
| Nov 09, 2026 | 280.00 | 282.00 | 276.00 | 282.00 | 282.00 | +2.17% | 372,400 | 1.44 |
| Nov 06, 2026 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | -1.43% | 57,500 | 0.22 |
| Nov 05, 2026 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | -0.71% | 15,500 | 0.06 |
| Nov 04, 2026 | 286.00 | 286.00 | 272.00 | 282.00 | 282.00 | -0.70% | 28,300 | 0.11 |
| Nov 03, 2026 | 290.00 | 290.00 | 276.00 | 284.00 | 284.00 | 0.00% | 246,900 | 0.94 |
| Nov 02, 2026 | 286.00 | 300.00 | 280.00 | 284.00 | 284.00 | -0.70% | 185,800 | 0.71 |
| Oct 30, 2026 | 318.00 | 318.00 | 282.00 | 286.00 | 286.00 | -5.30% | 299,600 | 1.17 |
| Oct 29, 2026 | 306.00 | 310.00 | 294.00 | 302.00 | 302.00 | -3.21% | 65,600 | 0.25 |
| Oct 28, 2026 | 304.00 | 314.00 | 302.00 | 312.00 | 312.00 | +1.30% | 47,500 | 0.18 |
| Oct 27, 2026 | 322.00 | 340.00 | 298.00 | 308.00 | 308.00 | -3.75% | 222,500 | 0.84 |
| Oct 26, 2026 | 322.00 | 324.00 | 318.00 | 320.00 | 320.00 | +1.91% | 80,400 | 0.30 |
| Oct 23, 2026 | 314.00 | 322.00 | 310.00 | 314.00 | 314.00 | 0.00% | 279,900 | 1.06 |
| Oct 22, 2026 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.00% | 210,100 | 0.80 |
| Oct 21, 2026 | 320.00 | 320.00 | 310.00 | 314.00 | 314.00 | 0.00% | 149,900 | 0.57 |
| Oct 20, 2026 | 304.00 | 320.00 | 302.00 | 314.00 | 314.00 | -0.63% | 487,000 | 1.88 |
| Oct 19, 2026 | 330.00 | 330.00 | 306.00 | 316.00 | 316.00 | -3.66% | 115,600 | 0.44 |
| Oct 16, 2026 | 372.00 | 400.00 | 324.00 | 328.00 | 328.00 | -13.68% | 428,400 | 1.62 |
| Oct 15, 2026 | 386.00 | 392.00 | 372.00 | 380.00 | 380.00 | -2.06% | 461,200 | 1.75 |
| Oct 14, 2026 | 392.00 | 392.00 | 382.00 | 388.00 | 388.00 | +1.04% | 321,500 | 1.23 |
| Oct 13, 2026 | 394.00 | 394.00 | 376.00 | 384.00 | 384.00 | -1.03% | 43,500 | 0.17 |
| Oct 12, 2026 | 388.00 | 392.00 | 386.00 | 388.00 | 388.00 | -0.51% | 60,600 | 0.23 |
| Oct 09, 2026 | 388.00 | 392.00 | 388.00 | 390.00 | 390.00 | +0.52% | 34,300 | 0.13 |
| Oct 08, 2026 | 390.00 | 390.00 | 376.00 | 388.00 | 388.00 | -1.02% | 491,400 | 1.77 |
| Oct 07, 2026 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | -0.51% | 119,500 | 0.43 |
| Oct 06, 2026 | 388.00 | 394.00 | 386.00 | 394.00 | 394.00 | +1.03% | 56,800 | 0.20 |
| Oct 05, 2026 | 414.00 | 420.00 | 380.00 | 390.00 | 390.00 | -5.80% | 402,700 | 1.45 |
| Oct 02, 2026 | 416.00 | 420.00 | 406.00 | 414.00 | 414.00 | -0.48% | 69,200 | 0.25 |
| Oct 01, 2026 | 408.00 | 422.00 | 408.00 | 416.00 | 416.00 | +1.46% | 137,200 | 0.48 |
| Sep 30, 2026 | 410.00 | 418.00 | 406.00 | 410.00 | 410.00 | 0.00% | 100,400 | 0.35 |
| Sep 29, 2026 | 418.00 | 418.00 | 404.00 | 410.00 | 410.00 | -0.49% | 56,400 | 0.19 |
| Sep 28, 2026 | 422.00 | 422.00 | 402.00 | 412.00 | 412.00 | +0.49% | 25,600 | 0.09 |
| Sep 25, 2026 | 444.00 | 444.00 | 402.00 | 410.00 | 410.00 | -5.53% | 386,100 | 1.30 |
| Sep 24, 2026 | 454.00 | 470.00 | 420.00 | 434.00 | 434.00 | +0.46% | 647,800 | 2.21 |
| Sep 23, 2026 | 414.00 | 436.00 | 408.00 | 432.00 | 432.00 | +4.35% | 356,600 | 1.24 |
| Sep 22, 2026 | 414.00 | 422.00 | 410.00 | 414.00 | 414.00 | 0.00% | 188,600 | 0.65 |
| Sep 21, 2026 | 408.00 | 422.00 | 398.00 | 414.00 | 414.00 | +1.47% | 248,500 | 0.86 |
| Sep 18, 2026 | 410.00 | 412.00 | 402.00 | 408.00 | 408.00 | 0.00% | 115,600 | 0.40 |
| Sep 17, 2026 | 398.00 | 412.00 | 390.00 | 408.00 | 408.00 | +2.51% | 199,800 | 0.69 |
| Sep 16, 2026 | 418.00 | 422.00 | 390.00 | 398.00 | 398.00 | -4.78% | 545,400 | 1.94 |
| Sep 15, 2026 | 434.00 | 438.00 | 410.00 | 418.00 | 418.00 | 0.00% | 205,800 | 0.74 |
| Sep 14, 2026 | 412.00 | 480.00 | 412.00 | 418.00 | 418.00 | +1.46% | 2,266,200 | 9.10 |
| Sep 11, 2026 | 422.00 | 426.00 | 400.00 | 412.00 | 412.00 | -1.44% | 158,000 | 0.64 |
| Sep 10, 2026 | 408.00 | 438.00 | 408.00 | 418.00 | 418.00 | +3.47% | 771,500 | 3.19 |
| Sep 09, 2026 | 400.00 | 410.00 | 394.00 | 404.00 | 404.00 | +1.51% | 596,400 | 2.53 |
| Sep 08, 2026 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | +0.51% | 385,600 | 1.66 |
| Sep 07, 2026 | 394.00 | 404.00 | 392.00 | 396.00 | 396.00 | +0.51% | 519,500 | 2.27 |
| Sep 04, 2026 | 390.00 | 420.00 | 382.00 | 394.00 | 394.00 | +1.03% | 584,500 | 2.61 |
| Sep 03, 2026 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | +0.52% | 134,300 | 0.58 |
