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 11 Dec 2019
20.00% Scripless = 300,000,000.000
Local Percentage
17.83%
Foreign Percentage
2.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 426 410 416 39,171 1,635,340,400 408
18 Dec 2018 0 430 414 426 25,867 1,096,648,600 283
19 Dec 2018 0 464 426 436 140,079 6,192,123,400 1,553
20 Dec 2018 0 442 430 438 15,076 658,825,000 243
21 Dec 2018 0 442 432 436 16,262 711,398,000 158
26 Dec 2018 0 438 418 434 19,466 844,205,000 250
27 Dec 2018 0 438 430 434 11,577 504,169,400 160
28 Dec 2018 0 470 432 454 78,604 3,551,090,800 905
02 Jan 2019 0 565 454 565 232,702 12,338,157,200 3,278
03 Jan 2019 0 670 520 570 263,151 15,733,173,000 5,386
04 Jan 2019 0 615 535 550 68,851 3,933,418,500 1,819
07 Jan 2019 0 565 525 525 33,788 1,821,789,500 729
08 Jan 2019 0 535 500 525 20,145 1,046,315,000 722
09 Jan 2019 0 550 490 490 37,561 1,920,804,600 1,111
10 Jan 2019 0 496 472 476 25,981 1,242,260,200 594
11 Jan 2019 0 540 472 500 72,300 3,666,821,000 1,658
14 Jan 2019 0 510 484 490 20,767 1,021,379,700 455
15 Jan 2019 0 500 488 492 7,813 383,569,800 211
16 Jan 2019 0 498 488 494 12,936 635,012,800 259
17 Jan 2019 0 515 494 496 27,667 1,385,108,300 491
18 Jan 2019 0 505 490 494 7,884 390,370,500 172
21 Jan 2019 0 515 492 494 27,782 1,387,673,100 369
22 Jan 2019 0 500 480 498 25,430 1,241,995,200 458
23 Jan 2019 0 510 490 492 23,339 1,155,153,400 258
24 Jan 2019 0 510 492 510 32,541 1,630,789,900 363
25 Jan 2019 0 525 498 505 20,978 1,059,397,300 384
28 Jan 2019 0 510 482 484 56,771 2,777,329,500 700
29 Jan 2019 0 488 474 474 36,957 1,770,232,800 534
30 Jan 2019 0 474 460 464 21,817 1,018,634,200 327
31 Jan 2019 0 466 452 454 38,928 1,775,706,000 531
01 Feb 2019 0 458 442 444 32,757 1,459,428,600 422
04 Feb 2019 0 446 412 418 116,082 4,923,435,800 996
06 Feb 2019 0 466 412 424 157,624 6,801,715,200 1,884
07 Feb 2019 0 442 416 426 145,135 6,181,360,600 1,873
08 Feb 2019 0 438 422 426 40,682 1,738,749,400 593
11 Feb 2019 0 480 426 458 170,049 7,701,970,600 2,651
12 Feb 2019 0 464 430 444 90,571 4,018,016,400 1,237
13 Feb 2019 0 482 444 474 90,727 4,235,435,400 1,510
14 Feb 2019 0 488 460 460 31,858 1,513,725,600 766
15 Feb 2019 0 468 452 456 18,145 829,756,600 357
18 Feb 2019 0 460 446 450 24,481 1,101,930,400 357
19 Feb 2019 0 460 448 452 30,378 1,375,307,800 503
20 Feb 2019 0 458 450 452 8,171 370,093,600 104
21 Feb 2019 0 456 448 448 10,023 451,651,200 202
22 Feb 2019 0 460 448 456 26,757 1,216,793,000 271
25 Feb 2019 0 462 454 458 19,235 879,636,000 227
26 Feb 2019 0 460 450 454 25,515 1,159,088,600 312
27 Feb 2019 0 462 450 456 14,031 641,150,000 168
28 Feb 2019 0 458 450 454 14,902 676,195,600 155
01 Mar 2019 0 462 454 454 10,691 487,627,200 95
04 Mar 2019 0 470 454 462 16,960 783,413,200 247
05 Mar 2019 0 468 454 458 17,608 807,181,600 183
06 Mar 2019 0 462 456 462 10,075 462,371,600 126
08 Mar 2019 0 460 448 450 16,956 772,596,800 163
11 Mar 2019 0 460 450 458 10,230 467,429,800 135
12 Mar 2019 0 462 456 458 10,595 486,913,600 142
13 Mar 2019 0 460 456 458 12,728 583,604,800 108
14 Mar 2019 0 464 458 462 22,517 1,038,295,800 162
15 Mar 2019 0 474 460 460 16,898 783,338,400 160
18 Mar 2019 0 464 458 462 5,914 272,111,800 84
19 Mar 2019 0 462 458 460 7,624 351,256,000 72
20 Mar 2019 0 460 454 456 7,450 340,394,000 89
21 Mar 2019 0 460 408 434 91,264 3,930,414,000 615
22 Mar 2019 0 450 420 428 54,553 2,351,807,600 555
25 Mar 2019 0 444 426 442 17,987 790,307,200 238
26 Mar 2019 0 454 402 420 84,708 3,597,927,000 620
27 Mar 2019 0 430 406 412 65,120 2,680,146,400 418
28 Mar 2019 0 420 408 408 9,748 400,616,600 255
29 Mar 2019 0 418 396 400 39,443 1,581,726,200 330
01 Apr 2019 0 408 396 400 17,780 714,376,200 226
02 Apr 2019 0 406 390 394 11,298 446,596,600 169
04 Apr 2019 0 406 394 396 4,197 167,618,800 113
05 Apr 2019 0 408 392 400 16,727 666,561,400 165
08 Apr 2019 0 410 400 402 8,466 340,900,400 116
09 Apr 2019 0 410 400 402 8,470 343,370,600 111
10 Apr 2019 0 412 400 404 16,954 688,846,200 156
11 Apr 2019 0 408 402 406 12,819 519,751,600 90
12 Apr 2019 0 418 404 404 6,356 260,370,600 185
16 Apr 2019 0 416 404 406 20,609 838,136,000 113
18 Apr 2019 0 414 398 404 20,071 802,859,800 155
22 Apr 2019 0 408 400 400 3,770 151,904,400 59
23 Apr 2019 0 416 400 406 18,540 764,717,800 161
24 Apr 2019 0 418 402 406 49,627 2,055,283,000 230
25 Apr 2019 0 410 404 406 6,206 252,236,600 51
26 Apr 2019 0 418 406 416 20,350 848,353,200 87
29 Apr 2019 0 416 410 412 2,678 110,257,800 56
30 Apr 2019 0 416 410 412 5,995 246,849,800 38
02 May 2019 0 412 406 406 15,296 622,129,400 65
03 May 2019 0 408 400 408 6,634 267,201,200 76
06 May 2019 0 408 402 404 2,247 91,139,400 44
07 May 2019 0 416 402 406 4,762 195,901,800 58
08 May 2019 0 408 402 404 3,517 142,014,000 64
09 May 2019 0 408 382 398 11,773 462,981,000 206
10 May 2019 0 400 392 392 3,919 155,344,200 43
13 May 2019 0 398 388 388 1,182 46,365,200 60
15 May 2019 0 388 382 386 4,501 173,052,600 61
16 May 2019 0 388 378 380 17,262 663,012,400 71
17 May 2019 0 386 380 386 6,109 234,053,000 42
20 May 2019 0 390 380 386 21,756 842,233,000 37
22 May 2019 0 388 380 384 50,106 1,919,393,400 389
23 May 2019 0 388 380 384 1,001 38,564,000 29
24 May 2019 0 388 382 384 4,099 156,690,600 37
27 May 2019 0 400 384 398 11,585 454,355,600 122
28 May 2019 0 410 394 402 4,347 177,330,000 97
29 May 2019 0 416 406 406 5,708 236,518,200 95
31 May 2019 0 420 406 408 4,574 188,556,200 114
10 Jun 2019 0 422 414 418 2,318 96,624,600 89
11 Jun 2019 0 422 416 420 4,684 195,907,800 104
12 Jun 2019 0 430 422 430 20,744 891,363,000 208
13 Jun 2019 0 420 404 414 8,803 362,363,000 177
17 Jun 2019 0 418 408 412 2,488 102,346,600 35
18 Jun 2019 0 416 408 410 28,879 1,184,101,600 83
19 Jun 2019 0 410 404 406 3,445 139,396,600 67
20 Jun 2019 0 410 404 404 4,695 191,653,400 40
21 Jun 2019 0 412 404 408 6,885 280,141,600 59
24 Jun 2019 0 414 404 404 5,910 241,203,400 82
26 Jun 2019 0 412 404 408 3,934 160,824,600 48
27 Jun 2019 0 414 406 406 3,631 148,175,600 51
28 Jun 2019 0 412 406 406 3,640 148,749,800 50
02 Jul 2019 0 418 406 406 3,437 141,951,800 98
03 Jul 2019 0 422 406 410 5,455 224,608,400 68
04 Jul 2019 0 424 410 412 11,682 487,121,200 89
05 Jul 2019 0 420 410 410 29,699 1,227,504,600 119
09 Jul 2019 0 416 408 412 8,740 359,369,200 79
10 Jul 2019 0 420 408 412 7,750 322,060,800 79
12 Jul 2019 0 416 412 412 6,818 282,084,000 39
15 Jul 2019 0 428 412 416 6,387 268,831,000 303
16 Jul 2019 0 428 416 416 3,200 133,841,600 35
17 Jul 2019 0 420 400 410 23,586 964,644,200 117
18 Jul 2019 0 422 410 412 3,925 163,932,000 58
22 Jul 2019 0 420 412 414 20,893 875,489,400 66
24 Jul 2019 0 422 412 412 5,210 217,315,800 36
25 Jul 2019 0 420 408 412 7,755 319,532,000 67
30 Jul 2019 0 422 414 422 6,685 281,031,600 58
31 Jul 2019 0 430 416 420 2,471 103,732,000 54
01 Aug 2019 0 428 422 422 1,224 51,936,000 51
02 Aug 2019 0 430 416 420 4,723 199,802,800 73
05 Aug 2019 0 428 416 416 2,408 101,549,800 68
06 Aug 2019 0 426 414 418 6,891 289,367,400 49
07 Aug 2019 0 424 418 418 6,161 260,572,400 61
08 Aug 2019 0 422 418 420 1,675 70,480,600 32
09 Aug 2019 0 426 420 422 5,946 249,762,400 59
12 Aug 2019 0 426 416 418 6,861 287,187,000 65
13 Aug 2019 0 424 420 420 8,364 351,591,800 37
14 Aug 2019 0 428 422 426 7,528 319,086,200 65
15 Aug 2019 0 426 422 424 1,192 50,400,800 30
16 Aug 2019 0 448 424 428 13,519 592,223,600 218
19 Aug 2019 0 436 428 434 4,237 182,991,200 71
21 Aug 2019 0 434 422 422 9,536 404,606,200 81
22 Aug 2019 0 428 420 422 10,970 462,288,400 78
23 Aug 2019 0 428 420 422 1,775 74,921,400 45
27 Aug 2019 0 436 420 424 4,241 182,444,000 49
28 Aug 2019 0 436 428 432 3,435 148,903,600 61
29 Aug 2019 0 480 432 440 13,066 588,299,400 435
30 Aug 2019 0 442 436 436 8,292 363,970,600 90
02 Sep 2019 0 440 420 434 15,223 668,340,000 64
03 Sep 2019 0 450 432 440 11,933 526,557,400 83
04 Sep 2019 0 468 436 438 6,651 292,020,000 99
05 Sep 2019 0 448 436 436 12,040 527,740,200 63
06 Sep 2019 0 442 436 440 1,576 69,047,000 39
09 Sep 2019 0 446 440 442 654 28,997,600 38
10 Sep 2019 0 452 432 442 4,279 190,267,400 93
11 Sep 2019 0 452 438 440 6,684 293,734,200 41
16 Sep 2019 0 460 444 456 3,305 150,031,200 116
17 Sep 2019 0 460 446 450 4,374 196,770,000 96
18 Sep 2019 0 458 444 446 3,677 164,300,800 116
19 Sep 2019 0 460 446 452 13,120 602,133,400 88
20 Sep 2019 0 460 452 458 1,926 87,939,800 56
23 Sep 2019 0 464 452 454 6,572 300,953,800 105
24 Sep 2019 0 462 454 454 4,755 217,711,800 74
25 Sep 2019 0 480 454 470 16,698 786,162,000 370
26 Sep 2019 0 494 476 484 16,573 801,977,400 294
27 Sep 2019 0 496 478 480 10,784 521,521,800 156
30 Sep 2019 0 494 472 488 14,977 724,362,800 190
01 Oct 2019 0 520 484 484 31,156 1,553,856,300 621
02 Oct 2019 0 605 486 585 93,761 5,263,721,600 2,098
03 Oct 2019 0 600 525 530 33,068 1,840,517,000 955
04 Oct 2019 0 570 530 565 7,724 426,938,500 257
07 Oct 2019 0 610 560 590 24,876 1,456,265,000 689
08 Oct 2019 0 610 575 585 7,448 439,950,000 310
09 Oct 2019 0 600 555 555 7,263 418,887,000 230
10 Oct 2019 0 560 525 525 25,592 1,357,229,000 243
11 Oct 2019 0 545 520 535 4,556 242,125,500 124
14 Oct 2019 0 560 510 515 9,781 507,743,500 195
15 Oct 2019 0 530 510 515 1,426 73,250,500 58
16 Oct 2019 0 530 500 500 6,314 320,295,500 133
17 Oct 2019 0 515 492 505 5,549 277,734,800 101
18 Oct 2019 0 545 505 545 7,045 374,185,500 260
21 Oct 2019 0 555 520 535 3,010 160,815,500 101
22 Oct 2019 0 550 525 535 5,700 307,731,000 58
23 Oct 2019 0 540 520 530 3,189 169,161,500 56
24 Oct 2019 0 550 530 540 2,179 118,462,000 73
25 Oct 2019 0 550 535 540 4,249 232,746,000 48
28 Oct 2019 0 585 530 585 18,220 1,039,963,000 234
29 Oct 2019 0 605 565 570 12,256 716,296,000 298
30 Oct 2019 0 575 560 570 3,896 221,307,500 62
31 Oct 2019 0 645 570 630 34,424 2,104,503,000 543
01 Nov 2019 0 645 590 610 11,414 711,319,000 294
04 Nov 2019 0 610 590 590 5,739 341,422,000 135
05 Nov 2019 0 605 575 580 7,936 461,072,500 124
06 Nov 2019 0 595 565 570 4,077 236,953,000 122
07 Nov 2019 0 590 555 560 3,580 202,324,000 90
11 Nov 2019 0 595 560 580 3,317 192,643,000 102
12 Nov 2019 0 595 565 565 4,497 256,616,500 82
13 Nov 2019 0 580 565 565 1,728 98,068,500 45
14 Nov 2019 0 585 560 560 6,101 348,870,000 72
15 Nov 2019 0 580 555 555 3,403 192,325,000 61
18 Nov 2019 0 560 535 555 5,430 297,333,000 89
19 Nov 2019 0 555 540 545 2,472 135,469,000 45
20 Nov 2019 0 560 525 535 7,603 408,757,500 152
21 Nov 2019 0 555 525 530 5,827 316,320,000 76
22 Nov 2019 0 550 525 535 1,701 92,217,500 43
25 Nov 2019 0 560 525 525 2,207 117,681,500 45
26 Nov 2019 0 550 525 545 2,672 145,113,000 45
28 Nov 2019 0 560 482 482 10,877 595,996,500 128
29 Nov 2019 0 565 486 565 30,670 1,711,507,600 127
02 Dec 2019 0 580 550 560 1,924 108,989,500 54
04 Dec 2019 0 600 580 590 2,365 140,412,500 64
05 Dec 2019 0 590 540 540 879 49,156,000 55
06 Dec 2019 0 570 520 520 3,002 161,321,000 49
09 Dec 2019 0 550 500 500 3,097 161,220,000 47
10 Dec 2019 0 625 540 620 32,047 1,973,505,000 447
11 Dec 2019 0 630 580 590 1,408 84,540,000 78

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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