PT SINAR TERANG MANDIRI Tbk (IDX:MINE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
530.00
-15.00 (-2.75%)
Aug 29, 2025, 9:50 AM WIB

IDX:MINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025560.00565.00535.00545.00545.00-0.91%7,202,900
Aug 27, 2025575.00585.00545.00550.00550.00-4.35%9,185,700
Aug 26, 2025595.00600.00575.00575.00575.00-2.54%5,062,600
Aug 25, 2025585.00605.00570.00590.00590.002.61%8,076,100
Aug 22, 2025600.00615.00570.00575.00575.00-3.36%5,193,500
Aug 21, 2025600.00630.00560.00595.00595.00-0.83%12,167,300
Aug 20, 2025700.00740.00565.00600.00600.00-4.76%86,310,000
Aug 19, 2025510.00630.00505.00630.00630.0024.75%58,652,100
Aug 15, 2025505.00535.00505.00505.00505.00-8,222,300
Aug 14, 2025478.00525.00478.00505.00505.006.54%15,133,000
Aug 13, 2025474.00482.00472.00474.00474.00-3,461,700
Aug 12, 2025482.00486.00474.00474.00474.00-1.66%3,378,600
Aug 11, 2025476.00488.00472.00482.00482.001.26%4,847,700
Aug 8, 2025486.00486.00472.00476.00476.00-1.65%3,419,800
Aug 7, 2025478.00484.00466.00484.00484.001.26%4,517,600
Aug 6, 2025476.00490.00464.00478.00478.001.70%5,844,900
Aug 5, 2025470.00478.00434.00470.00470.00-11,989,600
Aug 4, 2025490.00494.00466.00470.00470.00-3.69%7,798,300
Aug 1, 2025488.00496.00482.00488.00488.00-4,193,000
Jul 31, 2025496.00498.00480.00488.00488.00-1.61%7,355,200
Jul 30, 2025498.00500.00492.00496.00496.00-4,149,100
Jul 29, 2025500.00500.00496.00496.00496.00-0.80%4,322,700
Jul 28, 2025505.00505.00498.00500.00500.00-2,526,100
Jul 25, 2025500.00505.00496.00500.00500.00-4,092,700
Jul 24, 2025510.00510.00498.00500.00500.00-3,896,600
Jul 23, 2025520.00520.00500.00500.00500.00-3.85%4,541,200
Jul 22, 2025498.00530.00496.00520.00520.004.00%11,905,100
Jul 21, 2025496.00505.00494.00500.00500.000.81%3,113,800
Jul 18, 2025500.00510.00496.00496.00496.00-0.80%3,640,100
Jul 17, 2025510.00510.00500.00500.00500.00-1.96%2,375,700
Jul 16, 2025505.00515.00500.00510.00510.002.41%3,571,400
Jul 15, 2025500.00500.00490.00498.00498.00-0.40%5,339,400
Jul 14, 2025510.00520.00498.00500.00500.00-2.91%5,134,800
Jul 11, 2025494.00520.00494.00515.00515.004.25%6,365,000
Jul 10, 2025492.00500.00492.00494.00494.000.41%9,330,900
Jul 9, 2025515.00520.00488.00492.00492.00-3.53%12,889,900
Jul 8, 2025525.00525.00510.00510.00510.00-2.86%3,097,400
Jul 7, 2025525.00525.00510.00525.00525.00-4,549,300
Jul 4, 2025515.00530.00510.00525.00525.001.94%3,691,600
Jul 3, 2025515.00525.00510.00515.00515.00-3,674,900
Jul 2, 2025545.00545.00510.00515.00515.00-5.50%6,802,800
Jul 1, 2025545.00565.00540.00545.00545.00-6,142,800
Jun 30, 2025530.00550.00520.00545.00545.004.81%5,223,200
Jun 26, 2025520.00555.00520.00520.00520.00-3,089,200
Jun 25, 2025535.00545.00520.00520.00520.00-2.80%3,284,800
Jun 24, 2025525.00545.00515.00535.00535.002.88%4,311,500
Jun 23, 2025530.00530.00498.00520.00520.00-5.45%9,809,000
Jun 20, 2025545.00565.00540.00550.00550.00-6,332,500
Jun 19, 2025600.00600.00540.00550.00550.00-7.56%14,005,600
Jun 18, 2025615.00640.00590.00595.00595.00-3.25%17,177,900