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 28 Sep 2020
20.00% Scripless = 300,000,000.000
Local Percentage
17.96%
Foreign Percentage
2.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
12 Dec 2019 0 600 580 595 517 30,070,500 28
13 Dec 2019 0 600 580 580 1,003 58,522,000 25
16 Dec 2019 0 600 575 580 5,437 322,160,000 56
17 Dec 2019 0 590 580 585 1,634 95,358,500 33
18 Dec 2019 0 585 570 580 7,784 449,383,000 45
19 Dec 2019 0 605 565 580 24,381 1,457,625,000 100
20 Dec 2019 0 595 580 595 342 20,331,000 11
23 Dec 2019 0 595 580 580 827 48,872,000 18
26 Dec 2019 0 600 565 565 1,125 64,617,500 22
27 Dec 2019 0 605 565 565 203 11,657,500 17
30 Dec 2019 0 600 550 550 3,102 175,081,000 41
02 Jan 2020 0 595 530 530 425 22,802,000 24
03 Jan 2020 0 575 545 550 138 7,547,500 8
06 Jan 2020 0 560 540 545 197 10,822,500 18
07 Jan 2020 0 550 540 540 2,915 157,411,000 20
08 Jan 2020 0 570 535 535 3,401 184,558,000 37
09 Jan 2020 0 535 520 520 2,785 146,130,500 60
10 Jan 2020 0 545 510 545 1,848 95,365,500 30
13 Jan 2020 0 560 484 484 11,122 575,870,500 160
14 Jan 2020 0 550 500 535 738 37,781,500 39
15 Jan 2020 0 520 505 510 988 50,836,500 55
16 Jan 2020 0 535 500 520 2,350 121,410,500 29
17 Jan 2020 0 535 505 505 454 23,544,000 25
20 Jan 2020 0 540 525 530 2,731 146,812,000 59
21 Jan 2020 0 540 510 525 1,136 61,170,000 21
22 Jan 2020 0 540 515 540 1,445 77,561,000 34
23 Jan 2020 0 540 520 520 286 15,241,000 13
24 Jan 2020 0 550 466 466 1,299 68,686,300 51
27 Jan 2020 0 555 500 515 7,832 418,799,000 106
29 Jan 2020 0 520 500 520 634 32,287,000 17
30 Jan 2020 0 540 520 540 1,262 65,936,500 26
03 Feb 2020 0 550 492 500 20,539 1,027,133,900 62
04 Feb 2020 0 530 498 500 11,293 565,734,900 59
05 Feb 2020 0 525 500 505 254 12,909,000 17
06 Feb 2020 0 525 500 505 1,545 78,017,000 31
10 Feb 2020 0 520 496 500 1,728 86,185,500 20
11 Feb 2020 0 500 490 500 1,245 62,027,400 18
13 Feb 2020 0 505 498 500 2,335 116,768,400 22
14 Feb 2020 0 510 498 500 562 28,096,400 12
18 Feb 2020 0 505 492 500 1,400 69,988,500 22
19 Feb 2020 0 510 500 500 204 10,201,000 9
20 Feb 2020 0 510 490 496 2,021 99,062,300 14
21 Feb 2020 0 510 496 496 312 15,530,600 14
24 Feb 2020 0 515 496 496 700 34,761,800 18
25 Feb 2020 0 505 482 492 12,891 643,739,300 31
26 Feb 2020 0 505 492 492 3,036 150,975,600 20
27 Feb 2020 0 505 480 480 4,179 207,035,200 42
02 Mar 2020 0 500 476 490 2,521 123,772,000 26
05 Mar 2020 0 525 505 505 1,929 97,420,500 15
06 Mar 2020 0 505 500 505 8,867 447,095,500 57
09 Mar 2020 0 500 490 500 15,670 780,717,600 46
12 Mar 2020 0 510 472 472 32,587 1,560,258,200 72
13 Mar 2020 0 478 440 458 12,054 540,536,200 59
16 Mar 2020 0 480 434 440 5,581 248,982,600 33
17 Mar 2020 0 442 410 440 2,834 120,762,200 34
18 Mar 2020 0 438 420 438 947 40,671,000 16
20 Mar 2020 0 430 388 428 540 23,001,000 23
23 Mar 2020 0 438 400 402 19,661 786,562,600 32
24 Mar 2020 0 404 402 402 72 2,895,200 4
30 Mar 2020 0 420 392 400 4,781 189,995,800 24
01 Apr 2020 0 430 402 402 3,213 133,924,400 26
02 Apr 2020 0 420 404 420 1,821 75,664,400 35
03 Apr 2020 0 450 410 420 1,560 64,595,000 15
06 Apr 2020 0 448 412 422 6,533 274,535,600 29
08 Apr 2020 0 438 414 418 1,131 47,207,000 17
09 Apr 2020 0 438 416 416 945 40,619,200 17
13 Apr 2020 0 430 412 420 2,104 89,120,400 16
15 Apr 2020 0 448 416 424 541 23,647,600 15
17 Apr 2020 0 456 420 420 3,657 160,859,000 49
20 Apr 2020 0 454 440 454 4,042 182,176,200 42
21 Apr 2020 0 456 440 442 3,360 149,681,000 42
22 Apr 2020 0 460 440 460 12,996 597,694,800 24
23 Apr 2020 0 462 450 452 2,916 132,638,400 27
24 Apr 2020 0 458 438 438 3,017 134,365,600 20
29 Apr 2020 0 460 450 450 10,398 468,942,200 30
30 Apr 2020 0 470 452 470 319 14,885,600 22
05 May 2020 0 480 452 480 1,068 49,211,600 23
06 May 2020 0 492 480 490 2,524 123,476,000 15
08 May 2020 0 500 488 490 1,688 83,740,600 415
11 May 2020 0 515 500 510 3,726 188,771,000 41
12 May 2020 0 520 498 510 3,716 188,228,200 23
13 May 2020 0 500 498 500 1,136 56,621,000 19
14 May 2020 0 510 496 510 2,270 115,698,400 20
15 May 2020 0 530 498 498 81 4,110,900 15
18 May 2020 0 545 500 545 2,333 122,630,000 33
19 May 2020 0 575 530 550 2,919 160,277,500 45
20 May 2020 0 620 550 620 38,365 2,323,864,000 286
26 May 2020 0 660 605 650 38,861 2,485,076,500 811
27 May 2020 0 670 645 645 14,447 946,555,500 390
28 May 2020 0 650 615 635 9,666 612,288,500 368
29 May 2020 0 650 605 615 10,699 671,733,500 378
02 Jun 2020 0 575 575 575 1,790 102,925,000 197
03 Jun 2020 0 555 535 535 7,503 402,582,500 235
04 Jun 2020 0 550 505 520 4,281 222,126,500 167
05 Jun 2020 0 530 510 515 6,708 347,487,000 108
08 Jun 2020 0 525 515 525 1,507 78,854,000 101
09 Jun 2020 0 555 525 550 4,911 264,436,000 191
10 Jun 2020 0 560 515 515 5,328 280,155,500 195
11 Jun 2020 0 515 490 492 7,868 389,921,500 138
12 Jun 2020 0 500 470 480 21,788 1,055,594,600 93
15 Jun 2020 0 480 476 476 2,059 98,446,000 38
16 Jun 2020 0 498 470 486 2,043 100,903,400 45
19 Jun 2020 0 498 478 478 4,410 211,667,000 61
22 Jun 2020 0 496 490 490 2,583 127,127,600 30
23 Jun 2020 0 515 490 505 6,109 308,134,900 112
24 Jun 2020 0 525 488 496 2,872 144,152,200 92
25 Jun 2020 0 530 494 496 5,654 288,120,600 290
26 Jun 2020 0 535 496 525 2,959 155,821,000 79
29 Jun 2020 0 530 505 510 1,673 85,230,500 31
30 Jun 2020 0 550 510 550 6,733 367,805,500 149
01 Jul 2020 0 555 520 535 13,491 735,904,500 73
02 Jul 2020 0 565 530 565 27,484 1,544,431,000 113
03 Jul 2020 0 570 560 560 23,096 1,304,754,000 69
06 Jul 2020 0 580 540 550 1,110 62,623,000 34
07 Jul 2020 0 600 535 560 2,692 157,412,000 134
09 Jul 2020 0 605 570 585 1,286 76,266,000 55
10 Jul 2020 0 600 585 595 2,633 156,970,500 61
13 Jul 2020 0 620 585 590 16,777 1,037,476,000 66
14 Jul 2020 0 610 585 585 425 25,473,000 28
16 Jul 2020 0 615 600 615 2,565 156,691,500 78
17 Jul 2020 0 635 615 620 8,015 498,904,000 98
21 Jul 2020 0 650 625 635 3,202 205,580,500 80
22 Jul 2020 0 650 630 630 1,582 101,356,000 55
23 Jul 2020 0 645 630 640 1,082 69,267,500 30
27 Jul 2020 0 630 620 625 75,128 4,658,468,500 173
28 Jul 2020 0 675 625 640 73,491 4,638,108,000 118
29 Jul 2020 0 640 630 630 16,480 1,043,684,500 50
03 Aug 2020 0 620 605 605 2,872 174,947,500 26
04 Aug 2020 0 605 600 600 4,615 277,671,500 38
05 Aug 2020 0 630 600 625 5,181 324,712,000 35
06 Aug 2020 0 660 625 640 10,085 657,050,000 65
07 Aug 2020 0 705 640 705 137,970 9,610,576,500 241
10 Aug 2020 0 730 700 715 153,288 10,909,011,500 231
11 Aug 2020 0 720 680 690 147,359 10,288,048,500 105
12 Aug 2020 0 730 670 720 141,576 9,967,655,500 143
13 Aug 2020 0 735 700 710 52,344 3,722,653,500 77
14 Aug 2020 0 700 685 685 626 43,146,000 36
18 Aug 2020 0 725 680 705 120,088 8,571,065,500 91
19 Aug 2020 0 725 700 700 50,485 3,601,442,500 66
24 Aug 2020 0 725 690 690 150,716 10,785,605,000 149
25 Aug 2020 0 720 695 700 207,871 14,737,047,500 132
26 Aug 2020 0 700 685 685 2,125 147,684,000 39
27 Aug 2020 0 700 680 685 2,014 138,408,000 56
28 Aug 2020 0 695 680 685 2,597 177,862,000 32
31 Aug 2020 0 690 640 655 3,156 206,940,000 106
01 Sep 2020 0 660 630 650 308 19,880,000 16
03 Sep 2020 0 650 640 650 638 40,955,000 12
09 Sep 2020 0 635 615 630 297 18,559,000 17
10 Sep 2020 0 610 590 590 5,053 299,281,000 40
11 Sep 2020 0 595 550 570 860 48,987,000 40
15 Sep 2020 0 615 570 570 365 21,671,000 44
22 Sep 2020 0 650 590 645 2,401 148,724,000 88
23 Sep 2020 0 680 615 660 1,822 117,795,000 84
24 Sep 2020 0 675 630 655 1,245 82,365,500 54
25 Sep 2020 0 710 630 690 76,405 5,392,680,500 118
28 Sep 2020 0 720 675 710 114,226 8,063,461,500 131

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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