PT SINAR TERANG MANDIRI Tbk (IDX:MINE)
Indonesia · Delayed Price · Currency is IDR 244.00
-2.00 (-0.81%)
Sep 2, 2026, 11:45 AM WIB
IDX:MINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 244.00 | 252.00 | 238.00 | 246.00 | 246.00 | 0.82% | 1,757,000 |
| Aug 31, 2026 | 236.00 | 246.00 | 236.00 | 244.00 | 244.00 | 3.39% | 1,775,300 |
| Aug 28, 2026 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | -0.84% | 365,500 |
| Aug 27, 2026 | 234.00 | 242.00 | 230.00 | 238.00 | 238.00 | 1.71% | 1,376,600 |
| Aug 26, 2026 | 242.00 | 242.00 | 232.00 | 234.00 | 234.00 | -2.50% | 1,456,300 |
| Aug 24, 2026 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | 566,200 |
| Aug 21, 2026 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | -0.83% | 968,500 |
| Aug 20, 2026 | 234.00 | 244.00 | 230.00 | 242.00 | 242.00 | 3.42% | 3,744,700 |
| Aug 19, 2026 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | -0.85% | 2,064,700 |
| Aug 18, 2026 | 228.00 | 242.00 | 226.00 | 236.00 | 236.00 | 4.42% | 4,063,000 |
| Aug 14, 2026 | 226.00 | 228.00 | 220.00 | 226.00 | 226.00 | - | 334,200 |
| Aug 13, 2026 | 232.00 | 234.00 | 222.00 | 226.00 | 226.00 | -2.59% | 1,141,000 |
| Aug 12, 2026 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | -0.85% | 1,047,600 |
| Aug 11, 2026 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | -2.50% | 1,392,000 |
| Aug 10, 2026 | 236.00 | 242.00 | 234.00 | 240.00 | 240.00 | 2.56% | 2,131,900 |
| Aug 7, 2026 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | 769,900 |
| Aug 6, 2026 | 236.00 | 240.00 | 232.00 | 234.00 | 234.00 | - | 1,157,700 |
| Aug 5, 2026 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | - | 1,078,700 |
| Aug 4, 2026 | 226.00 | 248.00 | 226.00 | 234.00 | 234.00 | 2.63% | 3,022,200 |
| Aug 3, 2026 | 222.00 | 258.00 | 222.00 | 228.00 | 228.00 | 2.70% | 7,938,500 |
| Jul 31, 2026 | 216.00 | 224.00 | 216.00 | 222.00 | 222.00 | 2.78% | 1,122,100 |
| Jul 30, 2026 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | -0.92% | 1,751,200 |
| Jul 29, 2026 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | -0.91% | 532,500 |
| Jul 28, 2026 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | - | 1,554,700 |
| Jul 27, 2026 | 214.00 | 220.00 | 210.00 | 220.00 | 220.00 | 1.85% | 704,800 |
| Jul 24, 2026 | 220.00 | 220.00 | 210.00 | 216.00 | 216.00 | -1.82% | 767,600 |
| Jul 23, 2026 | 222.00 | 228.00 | 218.00 | 220.00 | 220.00 | - | 2,623,600 |
| Jul 22, 2026 | 222.00 | 224.00 | 206.00 | 220.00 | 220.00 | - | 1,744,800 |
| Jul 21, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 2,020,700 |
| Jul 20, 2026 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.77% | 1,293,900 |
| Jul 17, 2026 | 228.00 | 230.00 | 220.00 | 226.00 | 226.00 | - | 1,148,500 |
| Jul 16, 2026 | 222.00 | 226.00 | 218.00 | 226.00 | 226.00 | 1.80% | 724,000 |
| Jul 15, 2026 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 1,317,800 |
| Jul 14, 2026 | 218.00 | 230.00 | 216.00 | 224.00 | 224.00 | 2.75% | 2,079,500 |
| Jul 13, 2026 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 1,377,800 |
| Jul 10, 2026 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | -0.91% | 239,400 |
| Jul 9, 2026 | 218.00 | 222.00 | 208.00 | 220.00 | 220.00 | 1.85% | 1,051,200 |
| Jul 8, 2026 | 224.00 | 224.00 | 212.00 | 216.00 | 216.00 | -3.57% | 1,382,100 |
| Jul 7, 2026 | 234.00 | 234.00 | 216.00 | 224.00 | 224.00 | -0.88% | 1,664,000 |
| Jul 6, 2026 | 212.00 | 226.00 | 210.00 | 226.00 | 226.00 | 6.60% | 1,817,400 |
| Jul 3, 2026 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 2.91% | 886,300 |
| Jul 2, 2026 | 206.00 | 220.00 | 200.00 | 206.00 | 206.00 | 1.98% | 202,400 |
| Jul 1, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 54,200 |
| Jun 30, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | - | 257,700 |
| Jun 29, 2026 | 206.00 | 214.00 | 204.00 | 204.00 | 204.00 | -0.97% | 171,300 |
| Jun 26, 2026 | 212.00 | 216.00 | 200.00 | 206.00 | 206.00 | -2.83% | 940,200 |
| Jun 25, 2026 | 202.00 | 212.00 | 202.00 | 212.00 | 212.00 | 4.95% | 115,700 |
| Jun 24, 2026 | 214.00 | 214.00 | 202.00 | 202.00 | 202.00 | -5.61% | 320,700 |
| Jun 23, 2026 | 218.00 | 218.00 | 208.00 | 214.00 | 214.00 | -0.93% | 341,400 |
| Jun 22, 2026 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | -0.92% | 1,083,600 |