PT SINAR TERANG MANDIRI Tbk (IDX:MINE)
Indonesia · Delayed Price · Currency is IDR 496.00
-4.00 (-0.80%)
Oct 31, 2025, 2:42 PM WIB
IDX:MINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 486.00 | 494.00 | 472.00 | 476.00 | 476.00 | -2.06% | 3,880,200 |
| Oct 16, 2025 | 486.00 | 492.00 | 484.00 | 486.00 | 486.00 | - | 1,824,200 |
| Oct 15, 2025 | 492.00 | 500.00 | 482.00 | 486.00 | 486.00 | - | 5,510,500 |
| Oct 14, 2025 | 505.00 | 505.00 | 482.00 | 486.00 | 486.00 | -2.41% | 4,220,800 |
| Oct 13, 2025 | 510.00 | 510.00 | 496.00 | 498.00 | 498.00 | -2.35% | 3,868,100 |
| Oct 10, 2025 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 0.99% | 3,215,500 |
| Oct 9, 2025 | 505.00 | 550.00 | 496.00 | 505.00 | 505.00 | - | 6,446,700 |
| Oct 8, 2025 | 510.00 | 515.00 | 494.00 | 505.00 | 505.00 | - | 2,675,500 |
| Oct 7, 2025 | 525.00 | 530.00 | 500.00 | 505.00 | 505.00 | -2.88% | 4,423,300 |
| Oct 6, 2025 | 535.00 | 540.00 | 520.00 | 520.00 | 520.00 | -2.80% | 6,350,400 |
| Oct 3, 2025 | 545.00 | 555.00 | 535.00 | 535.00 | 535.00 | -1.83% | 3,910,400 |
| Oct 2, 2025 | 560.00 | 565.00 | 545.00 | 545.00 | 545.00 | -1.80% | 4,096,900 |
| Oct 1, 2025 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | 0.91% | 2,917,900 |
| Sep 30, 2025 | 590.00 | 600.00 | 545.00 | 550.00 | 550.00 | -5.17% | 9,084,100 |
| 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 |