PT Sanurhasta Mitra Tbk (IDX:MINA)
Indonesia · Delayed Price · Currency is IDR 236.00
-6.00 (-2.48%)
Sep 22, 2026, 3:20 PM WIB
PT Sanurhasta Mitra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 242.00 | 246.00 | 232.00 | 236.00 | - | -2.48% | 24,458,900 |
| 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 |
| Aug 20, 2026 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | - | 30,743,700 |
| Aug 19, 2026 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | 0.74% | 28,406,900 |
| Aug 18, 2026 | 268.00 | 276.00 | 268.00 | 270.00 | 270.00 | 1.50% | 44,794,200 |
| Aug 14, 2026 | 264.00 | 268.00 | 260.00 | 266.00 | 266.00 | 0.76% | 25,017,600 |
| Aug 13, 2026 | 272.00 | 274.00 | 262.00 | 264.00 | 264.00 | -2.94% | 28,081,000 |
| 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 |