PT SINAR TERANG MANDIRI Tbk (IDX:MINE)
Indonesia · Delayed Price · Currency is IDR 290.00
-12.00 (-3.97%)
Sep 22, 2026, 3:29 PM WIB
IDX:MINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 304.00 | 306.00 | 294.00 | 298.00 | - | -1.32% | 1,278,100 |
| Sep 21, 2026 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.31% | 1,482,500 |
| Sep 18, 2026 | 318.00 | 318.00 | 300.00 | 306.00 | 306.00 | - | 1,592,500 |
| Sep 17, 2026 | 300.00 | 310.00 | 290.00 | 306.00 | 306.00 | 2.00% | 2,981,300 |
| Sep 16, 2026 | 308.00 | 310.00 | 298.00 | 300.00 | 300.00 | -1.32% | 3,902,100 |
| Sep 15, 2026 | 290.00 | 320.00 | 282.00 | 304.00 | 304.00 | 6.29% | 10,601,600 |
| Sep 14, 2026 | 286.00 | 292.00 | 272.00 | 286.00 | 286.00 | - | 1,821,400 |
| Sep 11, 2026 | 278.00 | 292.00 | 258.00 | 286.00 | 286.00 | 2.14% | 2,025,300 |
| Sep 10, 2026 | 276.00 | 292.00 | 272.00 | 280.00 | 280.00 | 1.45% | 2,845,700 |
| Sep 9, 2026 | 278.00 | 280.00 | 270.00 | 276.00 | 276.00 | -0.72% | 1,169,300 |
| Sep 8, 2026 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | 1.46% | 790,200 |
| Sep 7, 2026 | 284.00 | 286.00 | 270.00 | 274.00 | 274.00 | -3.52% | 2,722,800 |
| Sep 4, 2026 | 300.00 | 304.00 | 270.00 | 284.00 | 284.00 | - | 4,818,200 |
| Sep 3, 2026 | 252.00 | 312.00 | 252.00 | 284.00 | 284.00 | 12.70% | 21,477,400 |
| Sep 2, 2026 | 246.00 | 254.00 | 242.00 | 252.00 | 252.00 | 2.44% | 1,336,500 |
| 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 |