PT Sanurhasta Mitra Tbk (IDX:MINA)
Indonesia · Delayed Price · Currency is IDR 182.00
+10.00 (5.81%)
Oct 20, 2025, 4:13 PM WIB
PT Sanurhasta Mitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 172.00 | 189.00 | 170.00 | 182.00 | 182.00 | 5.81% | 207,419,800 |
| Oct 17, 2025 | 195.00 | 196.00 | 170.00 | 172.00 | 172.00 | -11.79% | 256,053,300 |
| Oct 16, 2025 | 204.00 | 206.00 | 195.00 | 195.00 | 195.00 | -4.41% | 131,650,000 |
| Oct 15, 2025 | 199.00 | 206.00 | 184.00 | 204.00 | 204.00 | 4.08% | 365,868,200 |
| Oct 14, 2025 | 218.00 | 226.00 | 184.00 | 196.00 | 196.00 | -9.26% | 510,320,900 |
| Oct 13, 2025 | 218.00 | 232.00 | 210.00 | 216.00 | 216.00 | -3.57% | 301,487,000 |
| Oct 10, 2025 | 224.00 | 236.00 | 222.00 | 224.00 | 224.00 | - | 315,713,200 |
| Oct 9, 2025 | 238.00 | 244.00 | 220.00 | 224.00 | 224.00 | -5.08% | 389,811,000 |
| Oct 8, 2025 | 226.00 | 246.00 | 218.00 | 236.00 | 236.00 | 6.31% | 1,428,040,200 |
| Oct 7, 2025 | 236.00 | 238.00 | 218.00 | 222.00 | 222.00 | -4.31% | 603,845,200 |
| Oct 6, 2025 | 218.00 | 254.00 | 204.00 | 232.00 | 232.00 | 8.41% | 2,590,417,000 |
| Oct 3, 2025 | 174.00 | 228.00 | 173.00 | 214.00 | 214.00 | 23.70% | 4,241,908,200 |
| Oct 2, 2025 | 174.00 | 180.00 | 170.00 | 173.00 | 173.00 | -0.57% | 299,069,600 |
| Oct 1, 2025 | 170.00 | 174.00 | 169.00 | 174.00 | 174.00 | 2.96% | 120,445,600 |
| Sep 30, 2025 | 168.00 | 181.00 | 166.00 | 169.00 | 169.00 | 0.60% | 380,514,800 |
| Sep 29, 2025 | 169.00 | 172.00 | 164.00 | 168.00 | 168.00 | - | 151,255,600 |
| Sep 26, 2025 | 170.00 | 173.00 | 166.00 | 168.00 | 168.00 | -1.18% | 141,907,400 |
| Sep 25, 2025 | 175.00 | 180.00 | 170.00 | 170.00 | 170.00 | -0.58% | 237,508,800 |
| Sep 24, 2025 | 178.00 | 180.00 | 170.00 | 171.00 | 171.00 | -3.39% | 255,632,300 |
| Sep 23, 2025 | 180.00 | 184.00 | 173.00 | 177.00 | 177.00 | - | 694,079,100 |
| Sep 22, 2025 | 171.00 | 185.00 | 169.00 | 177.00 | 177.00 | 4.73% | 694,079,100 |
| Sep 19, 2025 | 172.00 | 182.00 | 166.00 | 169.00 | 169.00 | -8.15% | 670,890,000 |
| Sep 18, 2025 | 159.00 | 202.00 | 154.00 | 184.00 | 184.00 | 16.46% | 2,342,708,700 |
| Sep 17, 2025 | 158.00 | 165.00 | 158.00 | 158.00 | 158.00 | -1.25% | 87,426,100 |
| Sep 16, 2025 | 168.00 | 168.00 | 159.00 | 160.00 | 160.00 | -4.19% | 145,457,400 |
| Sep 15, 2025 | 169.00 | 173.00 | 165.00 | 167.00 | 167.00 | -0.60% | 147,307,600 |
| Sep 12, 2025 | 162.00 | 173.00 | 159.00 | 168.00 | 168.00 | 5.00% | 300,601,800 |
| Sep 11, 2025 | 164.00 | 167.00 | 158.00 | 160.00 | 160.00 | -2.44% | 121,238,900 |
| Sep 10, 2025 | 170.00 | 176.00 | 163.00 | 164.00 | 164.00 | 0.61% | 233,631,100 |
| Sep 9, 2025 | 160.00 | 171.00 | 154.00 | 163.00 | 163.00 | 1.88% | 243,530,800 |
| Sep 8, 2025 | 177.00 | 178.00 | 160.00 | 160.00 | 160.00 | -9.60% | 263,867,900 |
| Sep 4, 2025 | 186.00 | 187.00 | 174.00 | 177.00 | 177.00 | -3.80% | 226,022,700 |
| Sep 3, 2025 | 193.00 | 193.00 | 181.00 | 184.00 | 184.00 | -2.65% | 217,810,800 |
| Sep 2, 2025 | 183.00 | 196.00 | 180.00 | 189.00 | 189.00 | 5.00% | 502,764,900 |
| Sep 1, 2025 | 166.00 | 189.00 | 165.00 | 180.00 | 180.00 | -2.70% | 341,378,700 |
| Aug 29, 2025 | 175.00 | 212.00 | 165.00 | 185.00 | 185.00 | 3.35% | 1,248,537,600 |
| Aug 28, 2025 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | -3.24% | 43,006,400 |
| 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 | - | - |