PT Sanurhasta Mitra Tbk (IDX:MINA)
Indonesia · Delayed Price · Currency is IDR 165.00
-11.00 (-6.25%)
Aug 5, 2025, 2:51 PM WIB
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 191.00 | 202.00 | 169.00 | 174.00 | - | -1.14% | 1,735,960,000 |
| 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 |
| Jun 17, 2025 | 71.90 | 72.71 | 68.67 | 70.29 | 70.29 | -2.24% | 20,953,597 |
| Jun 16, 2025 | 73.52 | 73.52 | 70.29 | 71.90 | 71.90 | -2.20% | 19,881,694 |
| Jun 13, 2025 | 75.94 | 76.75 | 72.71 | 73.52 | 73.52 | -3.19% | 35,022,261 |
| Jun 12, 2025 | 75.14 | 76.75 | 71.10 | 75.94 | 75.94 | 2.17% | 92,499,031 |
| Jun 11, 2025 | 68.67 | 75.14 | 67.06 | 74.33 | 74.33 | -10.45% | 74,531,197 |
| Jun 10, 2025 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 14,333,000 |
| Jun 5, 2025 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 10,306,700 |
| Jun 4, 2025 | 83.00 | 90.00 | 83.00 | 85.00 | 85.00 | - | 26,060,600 |
| Jun 3, 2025 | 83.00 | 85.00 | 80.00 | 85.00 | 85.00 | 2.41% | 28,201,500 |
| Jun 2, 2025 | 88.00 | 90.00 | 81.00 | 83.00 | 83.00 | -5.68% | 37,417,100 |
| May 28, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 7,605,800 |
| May 27, 2025 | 91.00 | 93.00 | 88.00 | 89.00 | 89.00 | -2.20% | 24,740,800 |
| May 26, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | - | 12,664,400 |
| May 23, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -4.21% | 14,407,500 |
| May 22, 2025 | 90.00 | 98.00 | 89.00 | 95.00 | 95.00 | 5.56% | 58,342,400 |
| May 21, 2025 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 18,177,000 |