IDX · SKRN · stock

PT Superkrane Mitra Utama Tbk (SKRN) stock price history

Every IDX trading session of PT Superkrane Mitra Utama Tbk from Oct 11, 2018 to Sep 28, 2026: 1,941 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SKRN data, free keyYear by year table

SKRN adjusted close, 2018 to 2026

SKRNPT Superkrane Mitra Utama Tbk
IDR 412.00-9.2% over one year
2020202220242026
IDR 966.71
All time high, 2025
IDR 1,206
52 week high, IDR 290.00 low
1,941
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

SKRN key facts

  • PT Superkrane Mitra Utama Tbk (SKRN) closed at IDR 412.00 on Sep 28, 2026 on IDX.
  • SKRN's all time high close is IDR 966.71, set on Oct 27, 2025; its all time low close is IDR 46.76 on May 16, 2019.
  • SKRN's 52 week range is IDR 290.00 to IDR 1,206.
  • SKRN returned -9.2% over the year to Sep 28, 2026 and +324.9% over five years.
  • Since Oct 11, 2018 SKRN returned +219%, +15.7% a year compounded.
  • SKRN's deepest drawdown was -71.0% from Oct 12, 2018 to May 16, 2019.
  • DataCedar holds 1,941 daily sessions of SKRN history from Oct 11, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SKRN price chart, 2018 to 2026

SKRN adjusted close, Oct 11, 2018 to Sep 28, 2026IDR 47.50IDR 118.99IDR 298.05IDR 746.57201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SKRN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.3%
3 months+21.2%
6 months-2.2%
Year to date-21.0%
1 year-9.2%
3 years-13.4%
5 years+324.9%
10 yearsn/a
Since Oct 11, 2018+218.8%
Compound annual growth, 8.0 years+15.7%

SKRN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 966.71 on Oct 27, 2025
All time low close
IDR 46.76 on May 16, 2019
52 week high
IDR 1,206 on Oct 29, 2025
52 week low
IDR 290.00 on Jun 9, 2026
Deepest drawdown
-71.0% from Oct 12, 2018 to May 16, 2019, recovered Apr 13, 2022
Best single session
+25.0% on Jan 22, 2024
Worst single session
-24.8% on Nov 23, 2018
Volatility, 1 year annualised
65.7%
Sessions closing higher, 1 year
43%
Growth of 1 since 2018
3.2×
Best calendar year
2022, +152%
Worst calendar year
2024, -24%

SKRN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 11, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 526.43IDR 526.43IDR 290.00IDR 412.00-21.0%63.5M178
2025IDR 290.96IDR 1,206IDR 262.91IDR 521.64+79.3%258M236
2024IDR 383.09IDR 526.94IDR 220.01IDR 290.96-24.0%490.3M237
2023IDR 338.63IDR 635.90IDR 328.09IDR 383.09+14.1%1.8B239
2022IDR 132.97IDR 361.20IDR 103.59IDR 335.62+152.4%955.8M246
2021IDR 105.69IDR 147.68IDR 91.94IDR 132.97+25.8%3B247
2020IDR 71.86IDR 112.93IDR 50.70IDR 105.69+47.1%1.3B242
2019IDR 55.87IDR 84.28IDR 44.30IDR 71.86+28.6%2.1B258
2018IDR 129.22IDR 199.98IDR 47.75IDR 55.87n/a3.5B58

SKRN monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 412.00+8.4%
August 2026IDR 380.00-7.3%
July 2026IDR 410.00+21.3%
June 2026IDR 338.00-18.0%
May 2026IDR 412.00-10.7%
April 2026IDR 461.34+9.5%
March 2026IDR 421.14-7.2%
February 2026IDR 453.69-3.3%
January 2026IDR 469.00-10.1%
December 2025IDR 521.64-13.5%
November 2025IDR 603.00-24.6%
October 2025IDR 799.21+67.0%

About the SKRN data

Daily bars. 1,941 sessions from Oct 11, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SKRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SINI PT Singaraja Putra Tbk
  • SIPD PT Sreeya Sewu Indonesia Tbk
  • SKBM PT Sekar Bumi Tbk
  • SKLT PT Sekar Laut Tbk
  • SLIS PT Gaya Abadi Sempurna Tbk
  • SMAR PT Sinar Mas Agro Resources and Technology Tbk
  • SMBR PT Semen Baturaja (Persero) Tbk
  • SMDM PT Suryamas Dutamakmur Tbk

Common questions

SKRN share price history

Start with any symbol.

Start free