Jakarta - Delayed Quote IDR
PT Superkrane Mitra Utama Tbk (SKRN.JK)
470.00
-2.00
(-0.42%)
At close: May 9 at 4:06:32 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 472.00 | 480.00 | 468.00 | 470.00 | 470.00 | 764,200 |
| May 8, 2025 | 470.00 | 478.00 | 430.00 | 472.00 | 472.00 | 968,900 |
| May 7, 2025 | 470.00 | 488.00 | 464.00 | 470.00 | 470.00 | 1,701,300 |
| May 6, 2025 | 442.00 | 470.00 | 434.00 | 466.00 | 466.00 | 2,004,500 |
| May 5, 2025 | 414.00 | 430.00 | 410.00 | 430.00 | 430.00 | 1,177,000 |
| May 2, 2025 | 400.00 | 424.00 | 398.00 | 414.00 | 414.00 | 384,600 |
| Apr 30, 2025 | 442.00 | 442.00 | 390.00 | 400.00 | 400.00 | 331,700 |
| Apr 29, 2025 | 394.00 | 408.00 | 382.00 | 390.00 | 390.00 | 1,673,200 |
| Apr 28, 2025 | 388.00 | 400.00 | 380.00 | 384.00 | 384.00 | 645,700 |
| Apr 25, 2025 | 372.00 | 394.00 | 370.00 | 392.00 | 392.00 | 336,000 |
| Apr 24, 2025 | 364.00 | 372.00 | 364.00 | 370.00 | 370.00 | 39,900 |
| Apr 23, 2025 | 366.00 | 376.00 | 358.00 | 362.00 | 362.00 | 175,500 |
| Apr 22, 2025 | 362.00 | 372.00 | 360.00 | 360.00 | 360.00 | 145,700 |
| Apr 21, 2025 | 358.00 | 366.00 | 358.00 | 360.00 | 360.00 | 93,100 |
| Apr 17, 2025 | 354.00 | 364.00 | 354.00 | 358.00 | 358.00 | 26,000 |
| Apr 16, 2025 | 348.00 | 354.00 | 348.00 | 352.00 | 352.00 | 53,200 |
| Apr 15, 2025 | 340.00 | 372.00 | 340.00 | 348.00 | 348.00 | 1,113,300 |
| Apr 14, 2025 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 36,400 |
| Apr 11, 2025 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | 51,600 |
| Apr 10, 2025 | 320.00 | 332.00 | 320.00 | 332.00 | 332.00 | 27,000 |
| Apr 9, 2025 | 322.00 | 324.00 | 316.00 | 316.00 | 316.00 | 19,500 |
| Apr 8, 2025 | 336.00 | 336.00 | 300.00 | 318.00 | 318.00 | 143,100 |
| Mar 27, 2025 | 344.00 | 344.00 | 334.00 | 340.00 | 340.00 | 18,400 |
| Mar 26, 2025 | 338.00 | 346.00 | 334.00 | 338.00 | 338.00 | 58,400 |
| Mar 25, 2025 | 336.00 | 336.00 | 330.00 | 336.00 | 336.00 | 26,600 |
| Mar 24, 2025 | 330.00 | 336.00 | 330.00 | 330.00 | 330.00 | 82,300 |
| Mar 21, 2025 | 344.00 | 344.00 | 330.00 | 332.00 | 332.00 | 63,500 |
| Mar 20, 2025 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | 15,100 |
| Mar 19, 2025 | 342.00 | 346.00 | 338.00 | 338.00 | 338.00 | 30,500 |
| Mar 18, 2025 | 344.00 | 344.00 | 338.00 | 342.00 | 342.00 | 29,500 |
| Mar 17, 2025 | 338.00 | 350.00 | 338.00 | 344.00 | 344.00 | 409,000 |
| Mar 14, 2025 | 336.00 | 342.00 | 334.00 | 334.00 | 334.00 | 47,000 |
| Mar 13, 2025 | 342.00 | 348.00 | 334.00 | 338.00 | 338.00 | 165,800 |
| Mar 12, 2025 | 346.00 | 346.00 | 342.00 | 344.00 | 344.00 | 27,000 |
| Mar 11, 2025 | 342.00 | 346.00 | 340.00 | 342.00 | 342.00 | 136,000 |
| Mar 10, 2025 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | 56,800 |
| Mar 7, 2025 | 340.00 | 346.00 | 340.00 | 340.00 | 340.00 | 83,500 |
| Mar 6, 2025 | 336.00 | 346.00 | 336.00 | 340.00 | 340.00 | 48,300 |
| Mar 5, 2025 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | 66,800 |
| Mar 4, 2025 | 338.00 | 344.00 | 338.00 | 338.00 | 338.00 | 39,700 |
| Mar 3, 2025 | 336.00 | 344.00 | 336.00 | 338.00 | 338.00 | 19,400 |
| Feb 28, 2025 | 338.00 | 344.00 | 334.00 | 338.00 | 338.00 | 69,800 |
| Feb 27, 2025 | 344.00 | 344.00 | 332.00 | 338.00 | 338.00 | 139,300 |
| Feb 26, 2025 | 342.00 | 344.00 | 340.00 | 344.00 | 344.00 | 12,700 |
| Feb 25, 2025 | 342.00 | 350.00 | 342.00 | 342.00 | 342.00 | 45,400 |
| Feb 24, 2025 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 63,200 |
| Feb 21, 2025 | 344.00 | 348.00 | 338.00 | 344.00 | 344.00 | 36,200 |
| Feb 20, 2025 | 338.00 | 344.00 | 338.00 | 338.00 | 338.00 | 124,700 |
| Feb 19, 2025 | 340.00 | 346.00 | 338.00 | 338.00 | 338.00 | 18,800 |
| Feb 18, 2025 | 342.00 | 348.00 | 340.00 | 342.00 | 342.00 | 26,900 |
| Feb 17, 2025 | 348.00 | 350.00 | 330.00 | 342.00 | 342.00 | 201,600 |
| Feb 14, 2025 | 346.00 | 350.00 | 342.00 | 342.00 | 342.00 | 47,000 |
| Feb 13, 2025 | 340.00 | 348.00 | 338.00 | 346.00 | 346.00 | 54,900 |
| Feb 12, 2025 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 32,000 |
| Feb 11, 2025 | 330.00 | 352.00 | 330.00 | 348.00 | 348.00 | 49,900 |
| Feb 10, 2025 | 336.00 | 346.00 | 330.00 | 330.00 | 330.00 | 35,400 |
| Feb 7, 2025 | 342.00 | 344.00 | 330.00 | 340.00 | 340.00 | 112,400 |
| Feb 6, 2025 | 346.00 | 352.00 | 344.00 | 344.00 | 344.00 | 51,900 |
| Feb 5, 2025 | 358.00 | 358.00 | 346.00 | 348.00 | 348.00 | 195,200 |
| Feb 4, 2025 | 350.00 | 356.00 | 346.00 | 356.00 | 356.00 | 130,300 |
| Feb 3, 2025 | 352.00 | 356.00 | 348.00 | 350.00 | 350.00 | 90,200 |
| Jan 31, 2025 | 360.00 | 362.00 | 344.00 | 350.00 | 350.00 | 81,000 |
| Jan 30, 2025 | 362.00 | 366.00 | 358.00 | 360.00 | 360.00 | 83,200 |
| Jan 24, 2025 | 356.00 | 362.00 | 352.00 | 362.00 | 362.00 | 95,900 |
| Jan 23, 2025 | 352.00 | 362.00 | 352.00 | 356.00 | 356.00 | 44,800 |
| Jan 22, 2025 | 364.00 | 364.00 | 354.00 | 358.00 | 358.00 | 88,000 |
| Jan 21, 2025 | 340.00 | 370.00 | 332.00 | 358.00 | 358.00 | 1,867,500 |
| Jan 20, 2025 | 340.00 | 344.00 | 338.00 | 338.00 | 338.00 | 41,200 |
| Jan 17, 2025 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | 47,200 |
| Jan 16, 2025 | 342.00 | 342.00 | 336.00 | 342.00 | 342.00 | 33,800 |
| Jan 15, 2025 | 342.00 | 344.00 | 334.00 | 340.00 | 340.00 | 326,500 |
| Jan 14, 2025 | 338.00 | 340.00 | 334.00 | 340.00 | 340.00 | 44,500 |
| Jan 13, 2025 | 338.00 | 342.00 | 332.00 | 338.00 | 338.00 | 106,700 |
| Jan 10, 2025 | 332.00 | 340.00 | 330.00 | 338.00 | 338.00 | 231,600 |
| Jan 9, 2025 | 342.00 | 342.00 | 332.00 | 332.00 | 332.00 | 127,800 |
| Jan 8, 2025 | 334.00 | 346.00 | 330.00 | 342.00 | 342.00 | 151,800 |
| Jan 7, 2025 | 340.00 | 344.00 | 336.00 | 336.00 | 336.00 | 31,500 |
| Jan 6, 2025 | 328.00 | 342.00 | 328.00 | 340.00 | 340.00 | 86,500 |
| Jan 3, 2025 | 328.00 | 330.00 | 322.00 | 328.00 | 328.00 | 91,400 |
| Jan 2, 2025 | 332.00 | 338.00 | 322.00 | 330.00 | 330.00 | 280,000 |
| Dec 30, 2024 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | 37,100 |
| Dec 27, 2024 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | 42,300 |
| Dec 24, 2024 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | 80,900 |
| Dec 23, 2024 | 344.00 | 346.00 | 336.00 | 340.00 | 340.00 | 16,900 |
| Dec 20, 2024 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | 61,200 |
| Dec 19, 2024 | 346.00 | 346.00 | 334.00 | 338.00 | 338.00 | 214,100 |
| Dec 18, 2024 | 356.00 | 356.00 | 342.00 | 348.00 | 348.00 | 171,400 |
| Dec 17, 2024 | 362.00 | 362.00 | 350.00 | 356.00 | 356.00 | 89,300 |
| Dec 16, 2024 | 368.00 | 370.00 | 360.00 | 362.00 | 362.00 | 5,351,300 |
| Dec 13, 2024 | 362.00 | 364.00 | 360.00 | 364.00 | 364.00 | 67,100 |
| Dec 12, 2024 | 364.00 | 370.00 | 358.00 | 362.00 | 362.00 | 138,800 |
| Dec 11, 2024 | 376.00 | 376.00 | 352.00 | 362.00 | 362.00 | 459,300 |
| Dec 10, 2024 | 374.00 | 380.00 | 368.00 | 370.00 | 370.00 | 376,900 |
| Dec 9, 2024 | 372.00 | 376.00 | 372.00 | 376.00 | 376.00 | 203,700 |
| Dec 6, 2024 | 370.00 | 380.00 | 366.00 | 372.00 | 372.00 | 431,300 |
| Dec 5, 2024 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | 97,800 |
| Dec 4, 2024 | 374.00 | 374.00 | 364.00 | 370.00 | 370.00 | 142,900 |
| Dec 3, 2024 | 368.00 | 374.00 | 362.00 | 374.00 | 374.00 | 134,700 |
| Dec 2, 2024 | 366.00 | 400.00 | 362.00 | 368.00 | 368.00 | 368,600 |
| Nov 29, 2024 | 370.00 | 370.00 | 352.00 | 366.00 | 366.00 | 349,100 |
| Nov 28, 2024 | 376.00 | 376.00 | 360.00 | 372.00 | 372.00 | 354,100 |
| Nov 26, 2024 | 404.00 | 406.00 | 372.00 | 374.00 | 374.00 | 1,635,300 |
| Nov 25, 2024 | 45 Dividend | |||||
| Nov 25, 2024 | 480.00 | 484.00 | 400.00 | 402.00 | 402.00 | 2,987,800 |
| Nov 22, 2024 | 488.00 | 494.00 | 484.00 | 484.00 | 439.00 | 2,929,900 |
| Nov 21, 2024 | 480.00 | 500.00 | 480.00 | 488.00 | 442.63 | 1,935,600 |
| Nov 20, 2024 | 476.00 | 494.00 | 468.00 | 478.00 | 433.56 | 1,740,800 |
| Nov 19, 2024 | 480.00 | 480.00 | 468.00 | 476.00 | 431.74 | 1,070,000 |
| Nov 18, 2024 | 490.00 | 490.00 | 464.00 | 480.00 | 435.37 | 1,561,700 |
| Nov 15, 2024 | 500.00 | 565.00 | 478.00 | 484.00 | 439.00 | 10,268,000 |
| Nov 14, 2024 | 392.00 | 466.00 | 388.00 | 466.00 | 422.67 | 11,354,400 |
| Nov 13, 2024 | 350.00 | 380.00 | 350.00 | 374.00 | 339.23 | 2,266,300 |
| Nov 12, 2024 | 348.00 | 350.00 | 344.00 | 348.00 | 315.64 | 147,000 |
| Nov 11, 2024 | 338.00 | 362.00 | 336.00 | 346.00 | 313.83 | 1,265,900 |
| Nov 8, 2024 | 340.00 | 342.00 | 338.00 | 338.00 | 306.57 | 67,400 |
| Nov 7, 2024 | 342.00 | 342.00 | 338.00 | 338.00 | 306.57 | 139,200 |
| Nov 6, 2024 | 344.00 | 344.00 | 338.00 | 342.00 | 310.20 | 123,900 |
| Nov 5, 2024 | 338.00 | 350.00 | 330.00 | 346.00 | 313.83 | 1,919,400 |
| Nov 4, 2024 | 340.00 | 340.00 | 336.00 | 338.00 | 306.57 | 44,800 |
| Nov 1, 2024 | 344.00 | 344.00 | 336.00 | 336.00 | 304.76 | 23,500 |
| Oct 31, 2024 | 336.00 | 348.00 | 334.00 | 336.00 | 304.76 | 84,400 |
| Oct 30, 2024 | 346.00 | 346.00 | 336.00 | 336.00 | 304.76 | 26,900 |
| Oct 29, 2024 | 344.00 | 344.00 | 338.00 | 338.00 | 306.57 | 103,400 |
| Oct 28, 2024 | 336.00 | 342.00 | 336.00 | 342.00 | 310.20 | 98,000 |
| Oct 25, 2024 | 346.00 | 346.00 | 338.00 | 338.00 | 306.57 | 35,900 |
| Oct 24, 2024 | 342.00 | 344.00 | 336.00 | 342.00 | 310.20 | 140,300 |
| Oct 23, 2024 | 340.00 | 348.00 | 336.00 | 336.00 | 304.76 | 159,200 |
| Oct 22, 2024 | 340.00 | 340.00 | 334.00 | 340.00 | 308.39 | 115,700 |
| Oct 21, 2024 | 346.00 | 350.00 | 332.00 | 334.00 | 302.95 | 126,300 |
| Oct 18, 2024 | 344.00 | 344.00 | 332.00 | 340.00 | 308.39 | 36,100 |
| Oct 17, 2024 | 344.00 | 344.00 | 334.00 | 340.00 | 308.39 | 71,200 |
| Oct 16, 2024 | 336.00 | 342.00 | 336.00 | 340.00 | 308.39 | 211,200 |
| Oct 15, 2024 | 330.00 | 338.00 | 324.00 | 336.00 | 304.76 | 122,700 |
| Oct 14, 2024 | 338.00 | 338.00 | 328.00 | 328.00 | 297.50 | 48,600 |
| Oct 11, 2024 | 332.00 | 340.00 | 326.00 | 328.00 | 297.50 | 338,500 |
| Oct 10, 2024 | 340.00 | 340.00 | 320.00 | 332.00 | 301.13 | 142,500 |
| Oct 9, 2024 | 342.00 | 342.00 | 328.00 | 330.00 | 299.32 | 85,700 |
| Oct 8, 2024 | 332.00 | 336.00 | 326.00 | 332.00 | 301.13 | 35,900 |
| Oct 7, 2024 | 328.00 | 340.00 | 324.00 | 332.00 | 301.13 | 788,700 |
| Oct 4, 2024 | 332.00 | 334.00 | 328.00 | 328.00 | 297.50 | 74,900 |
| Oct 3, 2024 | 330.00 | 334.00 | 330.00 | 332.00 | 301.13 | 29,300 |
| Oct 2, 2024 | 330.00 | 334.00 | 322.00 | 322.00 | 292.06 | 57,700 |
| Oct 1, 2024 | 334.00 | 342.00 | 326.00 | 328.00 | 297.50 | 373,600 |
| Sep 30, 2024 | 328.00 | 336.00 | 328.00 | 332.00 | 301.13 | 45,200 |
| Sep 27, 2024 | 326.00 | 332.00 | 324.00 | 328.00 | 297.50 | 24,700 |
| Sep 26, 2024 | 330.00 | 334.00 | 326.00 | 326.00 | 295.69 | 62,300 |
| Sep 25, 2024 | 336.00 | 336.00 | 330.00 | 330.00 | 299.32 | 27,900 |
| Sep 24, 2024 | 334.00 | 334.00 | 330.00 | 334.00 | 302.95 | 26,700 |
| Sep 23, 2024 | 336.00 | 336.00 | 330.00 | 334.00 | 302.95 | 18,000 |
| Sep 20, 2024 | 330.00 | 342.00 | 328.00 | 330.00 | 299.32 | 1,761,600 |
| Sep 19, 2024 | 332.00 | 334.00 | 330.00 | 332.00 | 301.13 | 46,200 |
| Sep 18, 2024 | 330.00 | 334.00 | 330.00 | 332.00 | 301.13 | 1,716,100 |
| Sep 17, 2024 | 338.00 | 338.00 | 330.00 | 330.00 | 299.32 | 39,400 |
| Sep 13, 2024 | 332.00 | 334.00 | 328.00 | 328.00 | 297.50 | 31,500 |
| Sep 12, 2024 | 326.00 | 336.00 | 326.00 | 332.00 | 301.13 | 359,600 |
| Sep 11, 2024 | 330.00 | 330.00 | 326.00 | 328.00 | 297.50 | 17,000 |
| Sep 10, 2024 | 328.00 | 330.00 | 326.00 | 328.00 | 297.50 | 87,200 |
| Sep 9, 2024 | 328.00 | 342.00 | 326.00 | 328.00 | 297.50 | 204,600 |
| Sep 6, 2024 | 336.00 | 336.00 | 328.00 | 328.00 | 297.50 | 17,400 |
| Sep 5, 2024 | 326.00 | 328.00 | 326.00 | 326.00 | 295.69 | 17,300 |
| Sep 4, 2024 | 332.00 | 332.00 | 322.00 | 326.00 | 295.69 | 19,900 |
| Sep 3, 2024 | 332.00 | 332.00 | 326.00 | 326.00 | 295.69 | 136,800 |
| Sep 2, 2024 | 324.00 | 332.00 | 322.00 | 330.00 | 299.32 | 143,300 |
| Aug 30, 2024 | 322.00 | 338.00 | 322.00 | 324.00 | 293.88 | 57,200 |
| Aug 29, 2024 | 330.00 | 330.00 | 320.00 | 324.00 | 293.88 | 19,800 |
| Aug 28, 2024 | 330.00 | 332.00 | 322.00 | 326.00 | 295.69 | 36,800 |
| Aug 27, 2024 | 330.00 | 330.00 | 318.00 | 326.00 | 295.69 | 75,600 |
| Aug 26, 2024 | 324.00 | 332.00 | 320.00 | 330.00 | 299.32 | 164,300 |
| Aug 23, 2024 | 326.00 | 326.00 | 318.00 | 324.00 | 293.88 | 31,800 |
| Aug 22, 2024 | 318.00 | 326.00 | 318.00 | 326.00 | 295.69 | 18,000 |
| Aug 21, 2024 | 320.00 | 330.00 | 318.00 | 320.00 | 290.25 | 39,600 |
| Aug 20, 2024 | 320.00 | 334.00 | 320.00 | 320.00 | 290.25 | 335,400 |
| Aug 19, 2024 | 322.00 | 322.00 | 316.00 | 320.00 | 290.25 | 32,500 |
| Aug 16, 2024 | 318.00 | 326.00 | 316.00 | 322.00 | 292.06 | 53,800 |
| Aug 15, 2024 | 320.00 | 328.00 | 314.00 | 318.00 | 288.43 | 166,400 |
| Aug 14, 2024 | 328.00 | 330.00 | 320.00 | 320.00 | 290.25 | 713,300 |
| Aug 13, 2024 | 322.00 | 332.00 | 318.00 | 328.00 | 297.50 | 125,700 |
| Aug 12, 2024 | 322.00 | 326.00 | 318.00 | 322.00 | 292.06 | 29,800 |
| Aug 9, 2024 | 316.00 | 338.00 | 310.00 | 320.00 | 290.25 | 153,600 |
| Aug 8, 2024 | 326.00 | 326.00 | 310.00 | 320.00 | 290.25 | 260,600 |
| Aug 7, 2024 | 322.00 | 326.00 | 316.00 | 318.00 | 288.43 | 96,800 |
| Aug 6, 2024 | 298.00 | 336.00 | 294.00 | 326.00 | 295.69 | 937,400 |
| Aug 5, 2024 | 314.00 | 320.00 | 290.00 | 298.00 | 270.29 | 254,200 |
| Aug 2, 2024 | 326.00 | 326.00 | 312.00 | 312.00 | 282.99 | 265,300 |
| Aug 1, 2024 | 356.00 | 356.00 | 300.00 | 320.00 | 290.25 | 2,992,700 |
| Jul 31, 2024 | 340.00 | 358.00 | 336.00 | 356.00 | 322.90 | 554,700 |
| Jul 30, 2024 | 348.00 | 350.00 | 322.00 | 344.00 | 312.02 | 357,200 |
| Jul 29, 2024 | 316.00 | 350.00 | 316.00 | 348.00 | 315.64 | 1,522,500 |
| Jul 26, 2024 | 310.00 | 314.00 | 306.00 | 312.00 | 282.99 | 23,541,600 |
| Jul 25, 2024 | 312.00 | 312.00 | 304.00 | 304.00 | 275.74 | 79,100 |
| Jul 24, 2024 | 314.00 | 316.00 | 310.00 | 310.00 | 281.18 | 22,000 |
| Jul 23, 2024 | 310.00 | 312.00 | 310.00 | 312.00 | 282.99 | 46,900 |
| Jul 22, 2024 | 310.00 | 312.00 | 306.00 | 312.00 | 282.99 | 100,900 |
| Jul 19, 2024 | 308.00 | 310.00 | 304.00 | 310.00 | 281.18 | 55,100 |
| Jul 18, 2024 | 306.00 | 308.00 | 304.00 | 308.00 | 279.36 | 53,100 |
| Jul 17, 2024 | 304.00 | 308.00 | 304.00 | 306.00 | 277.55 | 63,100 |
| Jul 16, 2024 | 304.00 | 306.00 | 302.00 | 304.00 | 275.74 | 36,400 |
| Jul 15, 2024 | 306.00 | 308.00 | 304.00 | 306.00 | 277.55 | 31,100 |
| Jul 12, 2024 | 306.00 | 308.00 | 304.00 | 306.00 | 277.55 | 11,300 |
| Jul 11, 2024 | 306.00 | 308.00 | 304.00 | 306.00 | 277.55 | 118,700 |
| Jul 10, 2024 | 302.00 | 308.00 | 300.00 | 304.00 | 275.74 | 12,900 |
| Jul 9, 2024 | 306.00 | 308.00 | 296.00 | 304.00 | 275.74 | 128,600 |
| Jul 8, 2024 | 306.00 | 308.00 | 296.00 | 302.00 | 273.92 | 57,400 |
| Jul 5, 2024 | 310.00 | 312.00 | 302.00 | 306.00 | 277.55 | 43,900 |
| Jul 4, 2024 | 310.00 | 314.00 | 296.00 | 306.00 | 277.55 | 193,900 |
| Jul 3, 2024 | 300.00 | 300.00 | 296.00 | 296.00 | 268.48 | 59,800 |
| Jul 2, 2024 | 304.00 | 304.00 | 298.00 | 298.00 | 270.29 | 61,100 |
| Jul 1, 2024 | 304.00 | 304.00 | 298.00 | 304.00 | 275.74 | 77,700 |
| Jun 28, 2024 | 304.00 | 306.00 | 298.00 | 304.00 | 275.74 | 21,900 |
| Jun 27, 2024 | 300.00 | 306.00 | 290.00 | 304.00 | 275.74 | 77,600 |
| Jun 26, 2024 | 298.00 | 300.00 | 294.00 | 300.00 | 272.11 | 97,700 |
| Jun 25, 2024 | 300.00 | 300.00 | 290.00 | 300.00 | 272.11 | 34,600 |
| Jun 24, 2024 | 294.00 | 306.00 | 288.00 | 288.00 | 261.22 | 113,200 |
| Jun 21, 2024 | 290.00 | 308.00 | 288.00 | 304.00 | 275.74 | 57,600 |
| Jun 20, 2024 | 290.00 | 300.00 | 290.00 | 296.00 | 268.48 | 72,700 |
| Jun 19, 2024 | 306.00 | 306.00 | 288.00 | 296.00 | 268.48 | 41,700 |
| Jun 14, 2024 | 300.00 | 306.00 | 298.00 | 306.00 | 277.55 | 30,200 |
| Jun 13, 2024 | 302.00 | 306.00 | 300.00 | 306.00 | 277.55 | 39,600 |
| Jun 12, 2024 | 302.00 | 308.00 | 296.00 | 304.00 | 275.74 | 47,000 |
| Jun 11, 2024 | 304.00 | 304.00 | 300.00 | 302.00 | 273.92 | 133,100 |
| Jun 10, 2024 | 308.00 | 308.00 | 296.00 | 300.00 | 272.11 | 266,900 |
| Jun 7, 2024 | 308.00 | 308.00 | 300.00 | 306.00 | 277.55 | 93,800 |
| Jun 6, 2024 | 10 Dividend | |||||
| Jun 6, 2024 | 310.00 | 310.00 | 302.00 | 308.00 | 279.36 | 50,600 |
| Jun 5, 2024 | 306.00 | 316.00 | 306.00 | 310.00 | 272.11 | 205,600 |
| Jun 4, 2024 | 302.00 | 308.00 | 298.00 | 306.00 | 268.60 | 41,300 |
| Jun 3, 2024 | 298.00 | 308.00 | 298.00 | 298.00 | 261.57 | 98,300 |
| May 31, 2024 | 310.00 | 310.00 | 294.00 | 298.00 | 261.57 | 110,400 |
| May 30, 2024 | 294.00 | 306.00 | 292.00 | 294.00 | 258.06 | 68,600 |
| May 29, 2024 | 300.00 | 300.00 | 288.00 | 294.00 | 258.06 | 222,500 |
| May 28, 2024 | 310.00 | 316.00 | 290.00 | 302.00 | 265.09 | 167,300 |
| May 27, 2024 | 310.00 | 324.00 | 300.00 | 310.00 | 272.11 | 93,200 |
| May 22, 2024 | 310.00 | 316.00 | 304.00 | 310.00 | 272.11 | 68,500 |
| May 21, 2024 | 320.00 | 320.00 | 308.00 | 308.00 | 270.35 | 216,800 |
| May 20, 2024 | 328.00 | 394.00 | 312.00 | 312.00 | 273.86 | 1,488,000 |
| May 17, 2024 | 320.00 | 340.00 | 320.00 | 328.00 | 287.91 | 239,800 |
| May 16, 2024 | 312.00 | 330.00 | 310.00 | 320.00 | 280.89 | 275,700 |
| May 15, 2024 | 322.00 | 322.00 | 300.00 | 312.00 | 273.86 | 286,200 |
| May 14, 2024 | 322.00 | 350.00 | 316.00 | 320.00 | 280.89 | 243,600 |
| May 13, 2024 | 322.00 | 322.00 | 308.00 | 318.00 | 279.13 | 474,900 |
Related Tickers
BPTR.JK PT Batavia Prosperindo Trans Tbk
75.00
+1.35%
603300.SS Zhejiang Haikong Nanke Huatie Digital Intelligence and Technology Co., Ltd.
11.71
-0.26%
SMIL.JK PT Sarana Mitra Luas Tbk
252.00
-2.33%
VP.L Vp plc
600.00
+4.17%
SIX3.DE Sixt SE
58.30
-4.11%
AZK0.F Hertz Global Holdings, Inc.
5.73
-8.32%
SIX2.DE Sixt SE
82.05
-4.70%
BDI.TO Black Diamond Group Limited
9.42
-0.11%
AHT.L Ashtead Group plc
4,414.00
+2.39%
UHAL U-Haul Holding Company
65.70
-1.50%