PT SINAR TERANG MANDIRI Tbk (IDX:MINE)
Indonesia · Delayed Price · Currency is IDR 580.00
+10.00 (1.75%)
Sep 29, 2025, 4:10 PM WIB
IDX:MINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 575.00 | 590.00 | 560.00 | 580.00 | 580.00 | 1.75% | 7,650,800 |
| Sep 26, 2025 | 540.00 | 600.00 | 540.00 | 570.00 | 570.00 | 5.56% | 9,605,900 |
| Sep 25, 2025 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 2,833,500 |
| Sep 24, 2025 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | -2.70% | 3,046,300 |
| Sep 23, 2025 | 555.00 | 560.00 | 535.00 | 555.00 | 555.00 | - | 5,893,900 |
| Sep 22, 2025 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | 0.91% | 5,893,900 |
| Sep 19, 2025 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | -4.35% | 4,527,000 |
| Sep 18, 2025 | 565.00 | 580.00 | 560.00 | 575.00 | 575.00 | 1.77% | 4,063,700 |
| Sep 17, 2025 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | -0.88% | 4,331,100 |
| Sep 16, 2025 | 585.00 | 585.00 | 560.00 | 570.00 | 570.00 | -2.56% | 6,115,800 |
| Sep 15, 2025 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.50% | 7,705,700 |
| Sep 12, 2025 | 575.00 | 605.00 | 570.00 | 600.00 | 600.00 | 5.26% | 10,381,700 |
| Sep 11, 2025 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | - | 2,750,700 |
| Sep 10, 2025 | 560.00 | 590.00 | 555.00 | 570.00 | 570.00 | 0.88% | 5,197,700 |
| Sep 9, 2025 | 570.00 | 575.00 | 545.00 | 565.00 | 565.00 | - | 5,291,500 |
| Sep 8, 2025 | 570.00 | 585.00 | 560.00 | 565.00 | 565.00 | -0.88% | 7,729,000 |
| Sep 4, 2025 | 590.00 | 590.00 | 555.00 | 570.00 | 570.00 | -3.39% | 6,079,600 |
| Sep 3, 2025 | 610.00 | 620.00 | 565.00 | 590.00 | 590.00 | -3.28% | 7,961,700 |
| Sep 2, 2025 | 560.00 | 630.00 | 560.00 | 610.00 | 610.00 | 11.93% | 20,463,200 |
| Sep 1, 2025 | 530.00 | 595.00 | 515.00 | 545.00 | 545.00 | - | 12,798,500 |
| Aug 29, 2025 | 540.00 | 555.00 | 496.00 | 545.00 | 545.00 | - | 9,775,900 |
| Aug 28, 2025 | 560.00 | 565.00 | 535.00 | 545.00 | 545.00 | -0.91% | 7,202,900 |
| Aug 27, 2025 | 575.00 | 585.00 | 545.00 | 550.00 | 550.00 | -4.35% | 9,185,700 |
| Aug 26, 2025 | 595.00 | 600.00 | 575.00 | 575.00 | 575.00 | -2.54% | 5,062,600 |
| Aug 25, 2025 | 585.00 | 605.00 | 570.00 | 590.00 | 590.00 | 2.61% | 8,076,100 |
| Aug 22, 2025 | 600.00 | 615.00 | 570.00 | 575.00 | 575.00 | -3.36% | 5,193,500 |
| Aug 21, 2025 | 600.00 | 630.00 | 560.00 | 595.00 | 595.00 | -0.83% | 12,167,300 |
| Aug 20, 2025 | 700.00 | 740.00 | 565.00 | 600.00 | 600.00 | -4.76% | 86,310,000 |
| Aug 19, 2025 | 510.00 | 630.00 | 505.00 | 630.00 | 630.00 | 24.75% | 58,652,100 |
| Aug 15, 2025 | 505.00 | 535.00 | 505.00 | 505.00 | 505.00 | - | 8,222,300 |
| Aug 14, 2025 | 478.00 | 525.00 | 478.00 | 505.00 | 505.00 | 6.54% | 15,133,000 |
| Aug 13, 2025 | 474.00 | 482.00 | 472.00 | 474.00 | 474.00 | - | 3,461,700 |
| Aug 12, 2025 | 482.00 | 486.00 | 474.00 | 474.00 | 474.00 | -1.66% | 3,378,600 |
| Aug 11, 2025 | 476.00 | 488.00 | 472.00 | 482.00 | 482.00 | 1.26% | 4,847,700 |
| Aug 8, 2025 | 486.00 | 486.00 | 472.00 | 476.00 | 476.00 | -1.65% | 3,419,800 |
| Aug 7, 2025 | 478.00 | 484.00 | 466.00 | 484.00 | 484.00 | 1.26% | 4,517,600 |
| Aug 6, 2025 | 476.00 | 490.00 | 464.00 | 478.00 | 478.00 | 1.70% | 5,844,900 |
| Aug 5, 2025 | 470.00 | 478.00 | 434.00 | 470.00 | 470.00 | - | 11,989,600 |
| Aug 4, 2025 | 490.00 | 494.00 | 466.00 | 470.00 | 470.00 | -3.69% | 7,798,300 |
| Aug 1, 2025 | 488.00 | 496.00 | 482.00 | 488.00 | 488.00 | - | 4,193,000 |
| Jul 31, 2025 | 496.00 | 498.00 | 480.00 | 488.00 | 488.00 | -1.61% | 7,355,200 |
| Jul 30, 2025 | 498.00 | 500.00 | 492.00 | 496.00 | 496.00 | - | 4,149,100 |
| Jul 29, 2025 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | 4,322,700 |
| Jul 28, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 2,526,100 |
| Jul 25, 2025 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | - | 4,092,700 |
| Jul 24, 2025 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 3,896,600 |
| Jul 23, 2025 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -3.85% | 4,541,200 |
| Jul 22, 2025 | 498.00 | 530.00 | 496.00 | 520.00 | 520.00 | 4.00% | 11,905,100 |
| Jul 21, 2025 | 496.00 | 505.00 | 494.00 | 500.00 | 500.00 | 0.81% | 3,113,800 |
| Jul 18, 2025 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | -0.80% | 3,640,100 |