PT Sanurhasta Mitra Tbk (IDX:MINA)
Indonesia · Delayed Price · Currency is IDR 130.00
-9.00 (-6.47%)
Oct 30, 2026, 4:14 PM WIB
PT Sanurhasta Mitra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | -6.47% | 23,230,100 |
| Oct 29, 2026 | 152.00 | 153.00 | 139.00 | 139.00 | 139.00 | -6.71% | 24,239,300 |
| Oct 28, 2026 | 156.00 | 161.00 | 146.00 | 149.00 | 149.00 | -4.49% | 42,924,100 |
| Oct 27, 2026 | 167.00 | 176.00 | 156.00 | 156.00 | 156.00 | -6.59% | 47,375,000 |
| Oct 26, 2026 | 172.00 | 188.00 | 165.00 | 167.00 | 167.00 | -4.02% | 184,085,900 |
| Oct 23, 2026 | 148.00 | 186.00 | 146.00 | 174.00 | 174.00 | 17.57% | 290,939,000 |
| Oct 22, 2026 | 141.00 | 152.00 | 139.00 | 148.00 | 148.00 | 2.78% | 19,327,000 |
| Oct 21, 2026 | 153.00 | 153.00 | 138.00 | 144.00 | 144.00 | -1.37% | 19,569,300 |
| Oct 20, 2026 | 137.00 | 150.00 | 137.00 | 146.00 | 146.00 | -0.68% | 38,082,800 |
| Oct 19, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -6.37% | 10,013,700 |
| Oct 16, 2026 | 157.00 | 169.00 | 157.00 | 157.00 | 157.00 | -14.67% | 100,521,900 |
| Oct 15, 2026 | 192.00 | 193.00 | 177.00 | 184.00 | 184.00 | -5.64% | 36,831,100 |
| Oct 14, 2026 | 204.00 | 204.00 | 194.00 | 195.00 | 195.00 | -2.01% | 14,681,300 |
| Oct 13, 2026 | 195.00 | 200.00 | 191.00 | 199.00 | 199.00 | 2.05% | 18,782,500 |
| Oct 12, 2026 | 208.00 | 210.00 | 189.00 | 195.00 | 195.00 | -7.14% | 45,688,900 |
| Oct 9, 2026 | 204.00 | 212.00 | 198.00 | 210.00 | 210.00 | 2.94% | 16,999,100 |
| Oct 8, 2026 | 218.00 | 218.00 | 202.00 | 204.00 | 204.00 | -6.42% | 27,820,300 |
| Oct 7, 2026 | 224.00 | 226.00 | 214.00 | 218.00 | 218.00 | -2.68% | 25,335,500 |
| Oct 6, 2026 | 216.00 | 228.00 | 210.00 | 224.00 | 224.00 | 3.70% | 46,172,100 |
| Oct 5, 2026 | 208.00 | 220.00 | 204.00 | 216.00 | 216.00 | 4.85% | 71,081,400 |
| Oct 2, 2026 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | 1.98% | 21,894,600 |
| Oct 1, 2026 | 204.00 | 204.00 | 197.00 | 202.00 | 202.00 | - | 27,935,600 |
| Sep 30, 2026 | 206.00 | 216.00 | 200.00 | 202.00 | 202.00 | -1.94% | 48,628,500 |
| Sep 29, 2026 | 206.00 | 218.00 | 197.00 | 206.00 | 206.00 | -0.96% | 62,939,900 |
| Sep 28, 2026 | 191.00 | 214.00 | 191.00 | 208.00 | 208.00 | -0.95% | 57,547,500 |
| Sep 25, 2026 | 232.00 | 234.00 | 206.00 | 210.00 | 210.00 | -9.48% | 84,798,300 |
| Sep 24, 2026 | 240.00 | 242.00 | 230.00 | 232.00 | 232.00 | -3.33% | 20,444,500 |
| Sep 23, 2026 | 238.00 | 242.00 | 232.00 | 240.00 | 240.00 | 0.84% | 30,376,700 |
| Sep 22, 2026 | 242.00 | 246.00 | 232.00 | 238.00 | 238.00 | -1.65% | 30,041,300 |
| Sep 21, 2026 | 238.00 | 250.00 | 238.00 | 242.00 | 242.00 | 1.68% | 38,071,500 |
| Sep 18, 2026 | 252.00 | 252.00 | 238.00 | 238.00 | 238.00 | -4.80% | 45,839,200 |
| Sep 17, 2026 | 260.00 | 264.00 | 246.00 | 250.00 | 250.00 | -3.85% | 60,362,400 |
| Sep 16, 2026 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | -1.52% | 17,871,900 |
| Sep 15, 2026 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -1.49% | 19,777,700 |
| Sep 14, 2026 | 274.00 | 274.00 | 262.00 | 268.00 | 268.00 | -2.19% | 25,559,400 |
| Sep 11, 2026 | 274.00 | 276.00 | 264.00 | 274.00 | 274.00 | - | 55,116,400 |
| Sep 10, 2026 | 276.00 | 290.00 | 272.00 | 274.00 | 274.00 | - | 104,738,000 |
| Sep 9, 2026 | 278.00 | 280.00 | 272.00 | 274.00 | 274.00 | -0.72% | 28,706,900 |
| Sep 8, 2026 | 278.00 | 284.00 | 274.00 | 276.00 | 276.00 | 0.73% | 41,862,700 |
| Sep 7, 2026 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | -1.44% | 37,126,800 |
| Sep 4, 2026 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | -0.71% | 32,837,100 |
| Sep 3, 2026 | 278.00 | 286.00 | 276.00 | 280.00 | 280.00 | 1.45% | 59,751,500 |
| Sep 2, 2026 | 286.00 | 286.00 | 274.00 | 276.00 | 276.00 | -2.13% | 33,936,200 |
| Sep 1, 2026 | 272.00 | 284.00 | 270.00 | 282.00 | 282.00 | 3.68% | 99,487,300 |
| Aug 31, 2026 | 274.00 | 276.00 | 270.00 | 272.00 | 272.00 | -0.73% | 37,360,700 |
| Aug 28, 2026 | 278.00 | 282.00 | 270.00 | 274.00 | 274.00 | -1.44% | 46,464,200 |
| Aug 27, 2026 | 268.00 | 280.00 | 262.00 | 278.00 | 278.00 | 3.73% | 51,371,200 |
| Aug 26, 2026 | 290.00 | 294.00 | 268.00 | 268.00 | 268.00 | -5.63% | 120,910,900 |
| Aug 24, 2026 | 284.00 | 296.00 | 276.00 | 284.00 | 284.00 | - | 162,930,500 |
| Aug 21, 2026 | 278.00 | 302.00 | 278.00 | 284.00 | 284.00 | 4.41% | 365,182,000 |