PT Sanurhasta Mitra Tbk (IDX:MINA)
Indonesia · Delayed Price · Currency is IDR 310.00
+40.00 (14.81%)
May 22, 2026, 4:14 PM WIB
PT Sanurhasta Mitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 260.00 | 296.00 | 258.00 | 286.00 | - | 5.93% | 129,498,500 |
| May 21, 2026 | 306.00 | 316.00 | 254.00 | 270.00 | 270.00 | -8.78% | 237,463,100 |
| May 20, 2026 | 298.00 | 316.00 | 276.00 | 296.00 | 296.00 | -1.33% | 288,128,500 |
| May 19, 2026 | 346.00 | 348.00 | 292.00 | 300.00 | 300.00 | -12.28% | 323,381,500 |
| May 18, 2026 | 350.00 | 354.00 | 330.00 | 342.00 | 342.00 | -3.93% | 181,738,900 |
| May 13, 2026 | 340.00 | 374.00 | 338.00 | 356.00 | 356.00 | 2.89% | 315,071,300 |
| May 12, 2026 | 372.00 | 378.00 | 324.00 | 346.00 | 346.00 | -6.99% | 532,808,800 |
| May 11, 2026 | 364.00 | 394.00 | 352.00 | 372.00 | 372.00 | 8.77% | 541,918,500 |
| May 8, 2026 | 404.00 | 410.00 | 342.00 | 342.00 | 342.00 | -14.93% | 641,021,600 |
| May 7, 2026 | 396.00 | 414.00 | 378.00 | 402.00 | 402.00 | 3.08% | 808,303,300 |
| May 6, 2026 | 390.00 | 404.00 | 374.00 | 390.00 | 390.00 | 2.63% | 815,861,000 |
| May 5, 2026 | 378.00 | 388.00 | 364.00 | 380.00 | 380.00 | -0.52% | 734,553,100 |
| May 4, 2026 | 352.00 | 392.00 | 346.00 | 382.00 | 382.00 | 13.02% | 1,517,821,000 |
| Apr 30, 2026 | 324.00 | 342.00 | 314.00 | 338.00 | 338.00 | 4.32% | 248,564,700 |
| Apr 29, 2026 | 328.00 | 328.00 | 318.00 | 324.00 | 324.00 | - | 53,843,200 |
| Apr 28, 2026 | 326.00 | 332.00 | 314.00 | 324.00 | 324.00 | 1.25% | 93,909,600 |
| Apr 27, 2026 | 326.00 | 344.00 | 308.00 | 320.00 | 320.00 | - | 211,673,900 |
| Apr 24, 2026 | 336.00 | 342.00 | 310.00 | 320.00 | 320.00 | -4.76% | 173,548,900 |
| Apr 23, 2026 | 358.00 | 358.00 | 328.00 | 336.00 | 336.00 | -4.55% | 191,081,100 |
| Apr 22, 2026 | 346.00 | 358.00 | 340.00 | 352.00 | 352.00 | 2.92% | 227,540,000 |
| Apr 21, 2026 | 330.00 | 342.00 | 326.00 | 342.00 | 342.00 | 4.27% | 163,474,900 |
| Apr 20, 2026 | 338.00 | 342.00 | 326.00 | 328.00 | 328.00 | -1.80% | 119,589,100 |
| Apr 17, 2026 | 338.00 | 338.00 | 324.00 | 334.00 | 334.00 | -0.60% | 70,308,000 |
| Apr 16, 2026 | 350.00 | 354.00 | 320.00 | 336.00 | 336.00 | -1.75% | 208,611,500 |
| Apr 15, 2026 | 334.00 | 370.00 | 332.00 | 342.00 | 342.00 | 4.91% | 477,032,000 |
| Apr 14, 2026 | 320.00 | 332.00 | 316.00 | 326.00 | 326.00 | 4.49% | 359,851,700 |
| Apr 13, 2026 | 296.00 | 322.00 | 288.00 | 312.00 | 312.00 | 1.96% | 465,803,700 |
| Apr 10, 2026 | 288.00 | 324.00 | 284.00 | 306.00 | 306.00 | 8.51% | 701,637,600 |
| Apr 9, 2026 | 282.00 | 298.00 | 276.00 | 282.00 | 282.00 | -2.08% | 206,636,800 |
| Apr 8, 2026 | 264.00 | 296.00 | 258.00 | 288.00 | 288.00 | 15.20% | 380,426,100 |
| Apr 7, 2026 | 256.00 | 268.00 | 248.00 | 250.00 | 250.00 | -1.57% | 143,792,700 |
| Apr 6, 2026 | 242.00 | 260.00 | 232.00 | 254.00 | 254.00 | 4.10% | 148,874,000 |
| Apr 2, 2026 | 250.00 | 254.00 | 244.00 | 244.00 | 244.00 | -6.15% | 62,102,700 |
| Apr 1, 2026 | 256.00 | 264.00 | 250.00 | 260.00 | 260.00 | 6.56% | 190,416,000 |
| Mar 31, 2026 | 260.00 | 264.00 | 244.00 | 244.00 | 244.00 | -5.43% | 60,610,900 |
| Mar 30, 2026 | 250.00 | 260.00 | 242.00 | 258.00 | 258.00 | 1.57% | 61,099,100 |
| Mar 27, 2026 | 244.00 | 254.00 | 240.00 | 254.00 | 254.00 | 2.42% | 69,970,900 |
| Mar 26, 2026 | 272.00 | 280.00 | 242.00 | 248.00 | 248.00 | -7.46% | 197,499,300 |
| Mar 25, 2026 | 238.00 | 270.00 | 236.00 | 268.00 | 268.00 | 13.56% | 196,991,600 |
| Mar 17, 2026 | 242.00 | 256.00 | 230.00 | 236.00 | 236.00 | 0.85% | 97,590,300 |
| Mar 16, 2026 | 240.00 | 252.00 | 222.00 | 234.00 | 234.00 | -4.10% | 118,426,700 |
| Mar 13, 2026 | 250.00 | 260.00 | 240.00 | 244.00 | 244.00 | -6.15% | 131,129,100 |
| Mar 12, 2026 | 280.00 | 284.00 | 256.00 | 260.00 | 260.00 | -7.80% | 167,077,700 |
| Mar 11, 2026 | 292.00 | 304.00 | 278.00 | 282.00 | 282.00 | -2.08% | 282,317,700 |
| Mar 10, 2026 | 300.00 | 306.00 | 272.00 | 288.00 | 288.00 | 2.13% | 240,042,000 |
| Mar 9, 2026 | 254.00 | 292.00 | 248.00 | 282.00 | 282.00 | -2.76% | 365,909,600 |
| Mar 6, 2026 | 312.00 | 314.00 | 270.00 | 290.00 | 290.00 | -7.05% | 189,424,500 |
| Mar 5, 2026 | 322.00 | 330.00 | 302.00 | 312.00 | 312.00 | 6.85% | 251,748,400 |
| Mar 4, 2026 | 318.00 | 322.00 | 284.00 | 292.00 | 292.00 | -9.88% | 261,426,900 |
| Mar 3, 2026 | 326.00 | 344.00 | 300.00 | 324.00 | 324.00 | -1.82% | 482,010,400 |