PT Sanurhasta Mitra Tbk (IDX:MINA)
Indonesia · Delayed Price · Currency is IDR 169.00
+1.00 (0.60%)
Sep 29, 2025, 3:49 PM WIB
PT Sanurhasta Mitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |