PT SINAR TERANG MANDIRI Tbk (IDX:MINE)
Indonesia · Delayed Price · Currency is IDR 462.00
+4.00 (0.87%)
Dec 30, 2025, 4:00 PM WIB
IDX:MINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 470.00 | 470.00 | 462.00 | 464.00 | - | 0.43% | 376,000 |
| Dec 29, 2025 | 460.00 | 470.00 | 454.00 | 462.00 | 462.00 | - | 691,300 |
| Dec 24, 2025 | 472.00 | 472.00 | 456.00 | 462.00 | 462.00 | -1.70% | 740,700 |
| Dec 23, 2025 | 454.00 | 476.00 | 454.00 | 470.00 | 470.00 | 3.52% | 1,701,000 |
| Dec 22, 2025 | 490.00 | 510.00 | 454.00 | 454.00 | 454.00 | -0.87% | 3,413,500 |
| Dec 19, 2025 | 454.00 | 460.00 | 444.00 | 458.00 | 458.00 | 1.78% | 3,772,200 |
| Dec 18, 2025 | 458.00 | 458.00 | 450.00 | 450.00 | 450.00 | -0.88% | 1,529,200 |
| Dec 17, 2025 | 458.00 | 460.00 | 452.00 | 454.00 | 454.00 | -0.87% | 1,734,000 |
| Dec 16, 2025 | 456.00 | 464.00 | 456.00 | 458.00 | 458.00 | 0.44% | 990,000 |
| Dec 15, 2025 | 454.00 | 464.00 | 440.00 | 456.00 | 456.00 | 0.44% | 2,308,500 |
| Dec 12, 2025 | 446.00 | 462.00 | 442.00 | 454.00 | 454.00 | 1.79% | 2,681,600 |
| Dec 11, 2025 | 458.00 | 458.00 | 444.00 | 446.00 | 446.00 | -1.76% | 3,358,400 |
| Dec 10, 2025 | 458.00 | 462.00 | 452.00 | 454.00 | 454.00 | -0.87% | 4,120,100 |
| Dec 9, 2025 | 470.00 | 472.00 | 458.00 | 458.00 | 458.00 | -1.29% | 1,457,600 |
| Dec 8, 2025 | 462.00 | 468.00 | 462.00 | 464.00 | 464.00 | 0.43% | 1,809,000 |
| Dec 5, 2025 | 476.00 | 476.00 | 462.00 | 462.00 | 462.00 | -1.28% | 1,495,300 |
| Dec 4, 2025 | 460.00 | 472.00 | 454.00 | 468.00 | 468.00 | 1.30% | 3,245,200 |
| Dec 3, 2025 | 464.00 | 464.00 | 450.00 | 462.00 | 462.00 | -0.43% | 2,702,400 |
| Dec 2, 2025 | 470.00 | 474.00 | 464.00 | 464.00 | 464.00 | -1.69% | 2,890,200 |
| Dec 1, 2025 | 478.00 | 480.00 | 460.00 | 472.00 | 472.00 | -0.84% | 3,602,700 |
| Nov 28, 2025 | 480.00 | 484.00 | 474.00 | 476.00 | 476.00 | -0.42% | 2,289,300 |
| Nov 27, 2025 | 484.00 | 484.00 | 478.00 | 478.00 | 478.00 | -1.24% | 1,464,200 |
| Nov 26, 2025 | 480.00 | 496.00 | 474.00 | 484.00 | 484.00 | 1.26% | 6,432,600 |
| Nov 25, 2025 | 482.00 | 486.00 | 476.00 | 478.00 | 478.00 | -0.42% | 3,311,500 |
| Nov 24, 2025 | 484.00 | 484.00 | 476.00 | 480.00 | 480.00 | - | 2,546,800 |
| Nov 21, 2025 | 486.00 | 488.00 | 478.00 | 480.00 | 480.00 | -0.83% | 2,341,600 |
| Nov 20, 2025 | 484.00 | 488.00 | 482.00 | 484.00 | 484.00 | 0.41% | 2,804,800 |
| Nov 19, 2025 | 484.00 | 492.00 | 480.00 | 482.00 | 482.00 | -0.41% | 3,357,300 |
| Nov 18, 2025 | 486.00 | 486.00 | 480.00 | 484.00 | 484.00 | -0.41% | 2,979,900 |
| Nov 17, 2025 | 488.00 | 494.00 | 484.00 | 486.00 | 486.00 | -0.41% | 2,711,400 |
| Nov 14, 2025 | 490.00 | 500.00 | 484.00 | 488.00 | 488.00 | -0.41% | 4,180,400 |
| Nov 13, 2025 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | - | 1,489,600 |
| Nov 12, 2025 | 490.00 | 496.00 | 488.00 | 490.00 | 490.00 | - | 2,862,600 |
| Nov 11, 2025 | 490.00 | 496.00 | 490.00 | 490.00 | 490.00 | - | 3,763,600 |
| Nov 10, 2025 | 486.00 | 492.00 | 486.00 | 490.00 | 490.00 | 0.82% | 1,876,500 |
| Nov 7, 2025 | 488.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.41% | 3,509,400 |
| Nov 6, 2025 | 492.00 | 492.00 | 486.00 | 488.00 | 488.00 | -0.41% | 2,578,700 |
| Nov 5, 2025 | 490.00 | 492.00 | 484.00 | 490.00 | 490.00 | 0.41% | 3,182,800 |
| Nov 4, 2025 | 498.00 | 500.00 | 486.00 | 488.00 | 488.00 | -2.01% | 4,693,800 |
| Nov 3, 2025 | 494.00 | 505.00 | 490.00 | 498.00 | 498.00 | 0.40% | 4,018,100 |
| Oct 31, 2025 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 1,599,400 |
| Oct 30, 2025 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | 0.40% | 1,613,700 |
| Oct 29, 2025 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | -1.39% | 1,350,900 |
| Oct 28, 2025 | 494.00 | 505.00 | 494.00 | 505.00 | 505.00 | 2.23% | 12,203,500 |
| Oct 27, 2025 | 510.00 | 510.00 | 488.00 | 494.00 | 494.00 | -1.20% | 2,361,600 |
| Oct 24, 2025 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 1,710,200 |
| Oct 23, 2025 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | -0.99% | 3,026,500 |
| Oct 22, 2025 | 535.00 | 540.00 | 498.00 | 505.00 | 505.00 | -5.61% | 8,092,300 |
| Oct 21, 2025 | 490.00 | 555.00 | 486.00 | 535.00 | 535.00 | 10.08% | 16,619,400 |
| Oct 20, 2025 | 476.00 | 490.00 | 476.00 | 486.00 | 486.00 | 2.10% | 1,839,700 |