PT Sanurhasta Mitra Tbk (IDX:MINA)
Indonesia · Delayed Price · Currency is IDR 288.00
-6.00 (-2.04%)
Jul 23, 2026, 3:49 PM WIB
PT Sanurhasta Mitra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 294.00 | 296.00 | 292.00 | 296.00 | - | 0.68% | 4,085,200 |
| 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% | 151,440,400 |
| 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 |
| Jun 2, 2026 | 340.00 | 356.00 | 328.00 | 334.00 | 334.00 | -0.60% | 279,912,800 |
| May 29, 2026 | 294.00 | 352.00 | 290.00 | 336.00 | 336.00 | 15.86% | 726,337,500 |
| May 26, 2026 | 296.00 | 316.00 | 286.00 | 290.00 | 290.00 | -2.68% | 143,190,500 |
| May 25, 2026 | 312.00 | 326.00 | 292.00 | 298.00 | 298.00 | -3.87% | 297,446,000 |
| May 22, 2026 | 260.00 | 312.00 | 258.00 | 310.00 | 310.00 | 14.81% | 238,055,200 |
| 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 |