PT Sanurhasta Mitra Tbk (IDX:MINA)
Indonesia · Delayed Price · Currency is IDR 272.00
+10.00 (3.82%)
Aug 12, 2026, 4:13 PM WIB
PT Sanurhasta Mitra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 262.00 | 274.00 | 262.00 | 272.00 | 272.00 | 3.82% | 33,435,300 |
| Aug 11, 2026 | 272.00 | 276.00 | 260.00 | 262.00 | 262.00 | -3.68% | 47,125,400 |
| Aug 10, 2026 | 280.00 | 284.00 | 270.00 | 272.00 | 272.00 | -2.16% | 67,387,500 |
| Aug 7, 2026 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | - | 35,520,600 |
| Aug 6, 2026 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | 1.46% | 73,462,300 |
| Aug 5, 2026 | 272.00 | 278.00 | 270.00 | 274.00 | 274.00 | 2.24% | 38,441,800 |
| Aug 4, 2026 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | - | 23,267,500 |
| Aug 3, 2026 | 272.00 | 278.00 | 266.00 | 268.00 | 268.00 | -1.47% | 63,098,900 |
| Jul 31, 2026 | 270.00 | 280.00 | 266.00 | 272.00 | 272.00 | 3.03% | 79,214,900 |
| Jul 30, 2026 | 266.00 | 270.00 | 254.00 | 264.00 | 264.00 | - | 33,749,600 |
| Jul 29, 2026 | 272.00 | 276.00 | 252.00 | 264.00 | 264.00 | -2.94% | 56,044,200 |
| Jul 28, 2026 | 274.00 | 278.00 | 272.00 | 272.00 | 272.00 | -0.73% | 27,739,200 |
| Jul 27, 2026 | 274.00 | 278.00 | 262.00 | 274.00 | 274.00 | 0.74% | 47,550,900 |
| Jul 24, 2026 | 288.00 | 288.00 | 270.00 | 272.00 | 272.00 | -5.56% | 99,787,600 |
| Jul 23, 2026 | 294.00 | 304.00 | 282.00 | 288.00 | 288.00 | -2.04% | 204,392,600 |
| Jul 22, 2026 | 302.00 | 306.00 | 288.00 | 294.00 | 294.00 | -2.65% | 150,623,900 |
| Jul 21, 2026 | 286.00 | 304.00 | 284.00 | 302.00 | 302.00 | 5.59% | 325,900,800 |
| Jul 20, 2026 | 288.00 | 294.00 | 282.00 | 286.00 | 286.00 | -0.69% | 100,219,300 |
| Jul 17, 2026 | 276.00 | 292.00 | 272.00 | 288.00 | 288.00 | 5.11% | 220,457,500 |
| Jul 16, 2026 | 272.00 | 282.00 | 270.00 | 274.00 | 274.00 | - | 73,872,000 |
| Jul 15, 2026 | 270.00 | 280.00 | 270.00 | 274.00 | 274.00 | 0.74% | 45,250,900 |
| Jul 14, 2026 | 278.00 | 282.00 | 270.00 | 272.00 | 272.00 | -1.45% | 104,465,700 |
| Jul 13, 2026 | 272.00 | 278.00 | 266.00 | 276.00 | 276.00 | 1.47% | 53,994,100 |
| Jul 10, 2026 | 276.00 | 282.00 | 268.00 | 272.00 | 272.00 | -1.45% | 40,665,800 |
| Jul 9, 2026 | 268.00 | 280.00 | 266.00 | 276.00 | 276.00 | 2.22% | 67,255,000 |
| Jul 8, 2026 | 278.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 50,816,100 |
| Jul 7, 2026 | 290.00 | 294.00 | 280.00 | 280.00 | 280.00 | -2.78% | 139,155,500 |
| Jul 6, 2026 | 262.00 | 288.00 | 260.00 | 288.00 | 288.00 | 9.92% | 133,876,500 |
| Jul 3, 2026 | 260.00 | 274.00 | 260.00 | 262.00 | 262.00 | 1.55% | 62,717,200 |
| Jul 2, 2026 | 262.00 | 274.00 | 258.00 | 258.00 | 258.00 | -2.27% | 66,321,300 |
| Jul 1, 2026 | 242.00 | 274.00 | 238.00 | 264.00 | 264.00 | 9.09% | 101,434,600 |
| Jun 30, 2026 | 260.00 | 262.00 | 238.00 | 242.00 | 242.00 | -6.20% | 58,366,100 |
| Jun 29, 2026 | 268.00 | 274.00 | 254.00 | 258.00 | 258.00 | -3.73% | 28,974,300 |
| Jun 26, 2026 | 284.00 | 288.00 | 262.00 | 268.00 | 268.00 | -5.63% | 49,144,100 |
| Jun 25, 2026 | 278.00 | 292.00 | 278.00 | 284.00 | 284.00 | 2.16% | 46,232,600 |
| Jun 24, 2026 | 304.00 | 308.00 | 276.00 | 278.00 | 278.00 | -7.95% | 100,174,800 |
| Jun 23, 2026 | 286.00 | 302.00 | 280.00 | 302.00 | 302.00 | 4.86% | 104,431,300 |
| Jun 22, 2026 | 300.00 | 304.00 | 284.00 | 288.00 | 288.00 | -3.36% | 86,941,800 |
| Jun 19, 2026 | 304.00 | 316.00 | 296.00 | 298.00 | 298.00 | -0.67% | 151,440,600 |
| Jun 18, 2026 | 294.00 | 302.00 | 284.00 | 300.00 | 300.00 | 2.04% | 77,647,400 |
| Jun 17, 2026 | 300.00 | 310.00 | 290.00 | 294.00 | 294.00 | -1.34% | 97,449,900 |
| Jun 15, 2026 | 304.00 | 328.00 | 296.00 | 298.00 | 298.00 | 3.47% | 426,344,400 |
| Jun 12, 2026 | 284.00 | 306.00 | 284.00 | 288.00 | 288.00 | 2.86% | 192,465,000 |
| Jun 11, 2026 | 292.00 | 304.00 | 272.00 | 280.00 | 280.00 | -3.45% | 191,773,400 |
| Jun 10, 2026 | 290.00 | 318.00 | 272.00 | 290.00 | 290.00 | - | 481,338,000 |
| Jun 9, 2026 | 250.00 | 296.00 | 234.00 | 290.00 | 290.00 | 21.85% | 477,285,200 |
| Jun 8, 2026 | 248.00 | 266.00 | 232.00 | 238.00 | 238.00 | -8.46% | 152,819,000 |
| Jun 5, 2026 | 288.00 | 298.00 | 250.00 | 260.00 | 260.00 | -7.80% | 145,017,900 |
| Jun 4, 2026 | 286.00 | 300.00 | 258.00 | 282.00 | 282.00 | -6.00% | 169,834,000 |
| Jun 3, 2026 | 334.00 | 336.00 | 284.00 | 300.00 | 300.00 | -10.18% | 221,201,700 |