PT Sanurhasta Mitra Tbk (IDX:MINA)
Indonesia · Delayed Price · Currency is IDR 182.00
+3.00 (1.68%)
Aug 29, 2025, 10:50 AM WIB
PT Sanurhasta Mitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | -3.24% | 30,363,600 |
| Aug 27, 2025 | 175.00 | 185.00 | 175.00 | 185.00 | 185.00 | 5.71% | 64,013,400 |
| Aug 26, 2025 | 169.00 | 175.00 | 169.00 | 175.00 | 175.00 | 3.55% | 68,778,200 |
| Aug 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 9.74% | 44,382,600 |
| Aug 22, 2025 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -9.94% | 166,485,100 |
| Aug 21, 2025 | 178.00 | 178.00 | 171.00 | 171.00 | 171.00 | -9.52% | 85,168,300 |
| Aug 20, 2025 | 174.00 | 199.00 | 174.00 | 189.00 | 189.00 | -1.56% | 196,587,600 |
| Aug 19, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Aug 15, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Aug 14, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Aug 13, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Aug 12, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Aug 11, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Aug 8, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Aug 7, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Aug 6, 2025 | 170.00 | 210.00 | 164.00 | 192.00 | 192.00 | 17.79% | 2,597,772,500 |
| Aug 5, 2025 | 191.00 | 202.00 | 152.00 | 163.00 | 163.00 | -7.39% | 1,847,658,800 |
| Aug 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Aug 1, 2025 | 133.00 | 176.00 | 132.00 | 176.00 | 176.00 | 34.35% | 1,716,274,100 |
| Jul 31, 2025 | 130.00 | 138.00 | 127.00 | 131.00 | 131.00 | 0.77% | 554,062,700 |
| Jul 30, 2025 | 137.00 | 143.00 | 126.00 | 130.00 | 130.00 | -3.70% | 658,300,400 |
| Jul 29, 2025 | 139.00 | 143.00 | 133.00 | 135.00 | 135.00 | -1.46% | 576,179,700 |
| Jul 28, 2025 | 121.00 | 146.00 | 119.00 | 137.00 | 137.00 | 8.73% | 1,533,930,900 |
| Jul 25, 2025 | 125.00 | 141.00 | 115.00 | 126.00 | 126.00 | 3.28% | 1,703,157,600 |
| Jul 24, 2025 | 112.00 | 123.00 | 109.00 | 122.00 | 122.00 | 14.02% | 1,144,651,900 |
| Jul 23, 2025 | 103.00 | 111.00 | 99.00 | 107.00 | 107.00 | 4.90% | 466,182,400 |
| Jul 22, 2025 | 105.00 | 109.00 | 97.00 | 102.00 | 102.00 | -2.86% | 524,663,200 |
| Jul 21, 2025 | 90.00 | 110.00 | 88.00 | 105.00 | 105.00 | 23.53% | 1,318,182,800 |
| Jul 18, 2025 | 84.00 | 86.00 | 82.00 | 85.00 | 85.00 | 1.19% | 133,676,000 |
| Jul 17, 2025 | 87.00 | 89.00 | 82.00 | 84.00 | 84.00 | -3.45% | 160,203,100 |
| Jul 16, 2025 | 81.00 | 92.00 | 73.00 | 87.00 | 87.00 | 6.10% | 525,264,000 |
| Jul 15, 2025 | 90.00 | 90.00 | 78.00 | 82.00 | 82.00 | -9.89% | 192,040,900 |
| Jul 14, 2025 | 102.00 | 102.00 | 87.00 | 91.00 | 91.00 | -10.78% | 316,694,200 |
| Jul 11, 2025 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | -5.56% | 64,598,800 |
| Jul 10, 2025 | 114.00 | 114.00 | 101.00 | 108.00 | 108.00 | -5.26% | 97,768,700 |
| Jul 9, 2025 | 102.00 | 118.00 | 96.00 | 114.00 | 114.00 | 19.58% | 336,346,200 |
| Jul 8, 2025 | 97.76 | 100.99 | 93.72 | 95.33 | 95.33 | -2.49% | 270,388,382 |
| Jul 7, 2025 | 92.91 | 100.18 | 92.10 | 97.76 | 97.76 | 6.15% | 383,580,951 |
| Jul 4, 2025 | 95.33 | 96.95 | 89.68 | 92.10 | 92.10 | 19.58% | 212,010,777 |
| Jul 3, 2025 | 82.24 | 87.46 | 76.37 | 77.02 | 77.02 | -22.49% | 631,357,417 |
| Jul 2, 2025 | 84.83 | 107.45 | 81.60 | 99.37 | 99.37 | 11.82% | 1,405,685,417 |
| Jul 1, 2025 | 67.06 | 88.87 | 67.06 | 88.87 | 88.87 | 34.14% | 874,302,798 |
| Jun 30, 2025 | 64.63 | 67.86 | 64.63 | 66.25 | 66.25 | 2.51% | 20,204,379 |
| Jun 26, 2025 | 65.44 | 66.25 | 64.63 | 64.63 | 64.63 | -1.24% | 10,280,489 |
| Jun 25, 2025 | 65.44 | 67.86 | 63.82 | 65.44 | 65.44 | - | 25,613,899 |
| Jun 24, 2025 | 65.44 | 67.06 | 64.63 | 65.44 | 65.44 | - | 4,600,518 |
| Jun 23, 2025 | 63.82 | 66.25 | 63.02 | 65.44 | 65.44 | -2.42% | 26,933,726 |
| Jun 20, 2025 | 68.67 | 70.29 | 66.25 | 67.06 | 67.06 | -2.34% | 16,847,441 |
| Jun 19, 2025 | 70.29 | 71.90 | 67.06 | 68.67 | 68.67 | -2.30% | 28,521,405 |
| Jun 18, 2025 | 70.29 | 71.90 | 69.48 | 70.29 | 70.29 | - | 10,251,154 |