PT Superkrane Mitra Utama Tbk (IDX:SKRN)
Indonesia
· Delayed Price · Currency is IDR 620.00
+5.00 (0.81%)
At close: Dec 5, 2025
IDX:SKRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 685.00 | 795.00 | 645.00 | 685.00 | 685.00 | -4.20% | 3,733,200 |
| Oct 7, 2025 | 590.00 | 715.00 | 575.00 | 715.00 | 715.00 | 24.35% | 8,536,700 |
| Oct 6, 2025 | 545.00 | 585.00 | 545.00 | 575.00 | 575.00 | 5.50% | 1,623,500 |
| Oct 3, 2025 | 545.00 | 600.00 | 520.00 | 545.00 | 545.00 | 2.83% | 1,973,800 |
| Oct 2, 2025 | 500.00 | 590.00 | 478.00 | 530.00 | 530.00 | 6.00% | 3,017,700 |
| Oct 1, 2025 | 500.00 | 510.00 | 496.00 | 500.00 | 500.00 | - | 977,400 |
| Sep 30, 2025 | 500.00 | 530.00 | 500.00 | 500.00 | 500.00 | - | 1,321,200 |
| Sep 29, 2025 | 476.00 | 500.00 | 476.00 | 500.00 | 500.00 | 5.49% | 2,939,100 |
| Sep 26, 2025 | 444.00 | 474.00 | 440.00 | 474.00 | 474.00 | 8.72% | 2,553,500 |