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 16 Oct 2019
20.00% Scripless = 300,000,000.000
Local Percentage
17.94%
Foreign Percentage
2.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 1,300 1,185 1,225 124,248 15,371,607,500 2,552
23 Oct 2018 0 1,230 1,030 1,030 169,584 18,906,247,500 4,636
24 Oct 2018 0 1,075 960 1,035 144,865 14,654,916,500 4,849
25 Oct 2018 0 1,065 980 1,030 60,905 6,202,891,500 1,792
26 Oct 2018 0 1,030 960 960 61,922 6,111,091,500 1,770
29 Oct 2018 0 980 810 815 114,218 10,040,205,000 2,902
30 Oct 2018 0 820 700 725 233,354 17,239,515,500 4,030
31 Oct 2018 0 780 710 720 88,696 6,532,615,500 1,453
01 Nov 2018 0 730 660 670 66,616 4,573,470,000 1,797
02 Nov 2018 0 695 635 650 46,971 3,091,393,500 1,175
05 Nov 2018 0 710 650 665 59,773 4,039,878,500 1,489
06 Nov 2018 0 745 690 725 180,512 12,931,642,000 3,249
07 Nov 2018 0 750 720 725 95,673 7,022,562,000 1,364
08 Nov 2018 0 735 695 700 48,183 3,398,148,000 863
09 Nov 2018 0 700 670 670 28,154 1,904,547,500 615
12 Nov 2018 0 690 655 670 15,580 1,044,919,500 409
13 Nov 2018 0 680 655 675 20,315 1,358,029,500 471
14 Nov 2018 0 735 675 690 72,457 5,144,821,000 1,528
15 Nov 2018 0 705 675 685 12,867 884,970,500 496
16 Nov 2018 0 700 675 675 10,226 695,875,000 277
19 Nov 2018 0 685 665 665 8,063 540,010,000 363
21 Nov 2018 0 670 635 665 20,287 1,333,157,500 378
22 Nov 2018 0 680 630 630 13,343 856,909,000 449
23 Nov 2018 0 630 474 474 135,186 6,796,648,800 2,294
26 Nov 2018 0 565 440 505 231,282 11,434,038,700 3,903
27 Nov 2018 0 510 486 486 60,538 2,979,505,300 1,102
28 Nov 2018 0 505 464 468 19,572 934,955,400 597
29 Nov 2018 0 482 434 440 62,670 2,838,069,200 1,328
30 Nov 2018 0 442 416 418 45,035 1,906,542,800 646
03 Dec 2018 0 430 388 404 62,266 2,491,405,600 1,522
04 Dec 2018 0 438 392 416 43,731 1,831,618,400 1,431
05 Dec 2018 0 418 402 410 13,780 566,090,200 391
06 Dec 2018 0 414 392 402 38,858 1,559,413,000 465
07 Dec 2018 0 410 396 402 12,238 491,954,000 257
10 Dec 2018 0 410 398 402 13,949 562,103,000 340
11 Dec 2018 0 410 396 410 21,223 851,427,400 321
12 Dec 2018 0 416 400 406 27,405 1,117,129,200 422
13 Dec 2018 0 418 408 412 29,726 1,220,849,400 290
14 Dec 2018 0 428 408 426 30,607 1,283,605,600 361
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

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