PT SINAR TERANG MANDIRI Tbk (IDX:MINE)
Indonesia · Delayed Price · Currency is IDR 260.00
+6.00 (2.36%)
May 22, 2026, 4:14 PM WIB
IDX:MINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 256.00 | 262.00 | 244.00 | 260.00 | 260.00 | 2.36% | 2,421,300 |
| May 21, 2026 | 284.00 | 284.00 | 250.00 | 254.00 | 254.00 | -8.63% | 266,300 |
| May 20, 2026 | 290.00 | 290.00 | 262.00 | 278.00 | 278.00 | - | 459,700 |
| May 19, 2026 | 294.00 | 294.00 | 270.00 | 278.00 | 278.00 | -4.14% | 723,600 |
| May 18, 2026 | 294.00 | 298.00 | 276.00 | 290.00 | 290.00 | -1.36% | 310,600 |
| May 13, 2026 | 306.00 | 306.00 | 284.00 | 294.00 | 294.00 | -3.92% | 1,219,700 |
| May 12, 2026 | 320.00 | 320.00 | 302.00 | 306.00 | 306.00 | -4.38% | 663,200 |
| May 11, 2026 | 336.00 | 336.00 | 312.00 | 320.00 | 320.00 | -4.76% | 668,200 |
| May 8, 2026 | 342.00 | 344.00 | 336.00 | 336.00 | 336.00 | -1.75% | 404,300 |
| May 7, 2026 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | -0.58% | 169,800 |
| May 6, 2026 | 344.00 | 358.00 | 338.00 | 344.00 | 344.00 | 0.58% | 196,000 |
| May 5, 2026 | 344.00 | 356.00 | 338.00 | 342.00 | 342.00 | -0.58% | 280,200 |
| May 4, 2026 | 350.00 | 350.00 | 340.00 | 344.00 | 344.00 | 2.00% | 462,500 |
| Apr 30, 2026 | 358.00 | 372.00 | 350.00 | 352.00 | 337.25 | -1.68% | 1,227,500 |
| Apr 29, 2026 | 358.00 | 364.00 | 356.00 | 358.00 | 343.00 | - | 307,100 |
| Apr 28, 2026 | 368.00 | 368.00 | 342.00 | 358.00 | 343.00 | -2.72% | 683,300 |
| Apr 27, 2026 | 356.00 | 382.00 | 348.00 | 368.00 | 352.58 | 3.95% | 2,198,400 |
| Apr 24, 2026 | 360.00 | 364.00 | 348.00 | 354.00 | 339.17 | - | 696,900 |
| Apr 23, 2026 | 370.00 | 372.00 | 352.00 | 354.00 | 339.17 | -3.28% | 531,600 |
| Apr 22, 2026 | 356.00 | 374.00 | 352.00 | 366.00 | 350.66 | 3.39% | 796,000 |
| Apr 21, 2026 | 370.00 | 378.00 | 342.00 | 354.00 | 339.17 | -5.85% | 961,900 |
| Apr 20, 2026 | 388.00 | 390.00 | 352.00 | 376.00 | 360.24 | -2.08% | 567,900 |
| Apr 17, 2026 | 380.00 | 404.00 | 374.00 | 384.00 | 367.91 | 2.67% | 755,400 |
| Apr 16, 2026 | 374.00 | 378.00 | 372.00 | 374.00 | 358.33 | - | 173,400 |
| Apr 15, 2026 | 372.00 | 376.00 | 370.00 | 374.00 | 358.33 | 0.54% | 249,900 |
| Apr 14, 2026 | 370.00 | 376.00 | 364.00 | 372.00 | 356.41 | 1.64% | 553,900 |
| Apr 13, 2026 | 350.00 | 378.00 | 348.00 | 366.00 | 350.66 | 3.98% | 561,800 |
| Apr 10, 2026 | 346.00 | 356.00 | 346.00 | 352.00 | 337.25 | 1.73% | 87,000 |
| Apr 9, 2026 | 348.00 | 350.00 | 342.00 | 346.00 | 331.50 | -0.57% | 65,100 |
| Apr 8, 2026 | 346.00 | 348.00 | 336.00 | 348.00 | 333.42 | 4.19% | 271,700 |
| Apr 7, 2026 | 348.00 | 348.00 | 330.00 | 334.00 | 320.00 | -1.76% | 121,900 |
| Apr 6, 2026 | 336.00 | 344.00 | 334.00 | 340.00 | 325.75 | - | 108,900 |
| Apr 2, 2026 | 340.00 | 346.00 | 338.00 | 340.00 | 325.75 | 0.59% | 67,400 |
| Apr 1, 2026 | 334.00 | 340.00 | 334.00 | 338.00 | 323.84 | 1.20% | 65,600 |
| Mar 31, 2026 | 334.00 | 334.00 | 328.00 | 334.00 | 320.00 | - | 88,200 |
| Mar 30, 2026 | 342.00 | 342.00 | 330.00 | 334.00 | 320.00 | -2.34% | 150,500 |
| Mar 27, 2026 | 344.00 | 350.00 | 340.00 | 342.00 | 327.67 | -0.58% | 96,600 |
| Mar 26, 2026 | 340.00 | 350.00 | 340.00 | 344.00 | 329.59 | 0.58% | 80,100 |
| Mar 25, 2026 | 344.00 | 366.00 | 340.00 | 342.00 | 327.67 | -0.58% | 452,100 |
| Mar 17, 2026 | 312.00 | 384.00 | 312.00 | 344.00 | 329.59 | 10.26% | 1,127,200 |
| Mar 16, 2026 | 330.00 | 330.00 | 300.00 | 312.00 | 298.93 | -5.45% | 256,800 |
| Mar 13, 2026 | 352.00 | 352.00 | 330.00 | 330.00 | 316.17 | -3.51% | 163,600 |
| Mar 12, 2026 | 350.00 | 352.00 | 328.00 | 342.00 | 327.67 | -1.16% | 261,500 |
| Mar 11, 2026 | 338.00 | 360.00 | 338.00 | 346.00 | 331.50 | 2.37% | 147,900 |
| Mar 10, 2026 | 338.00 | 354.00 | 336.00 | 338.00 | 323.84 | 2.42% | 1,299,400 |
| Mar 9, 2026 | 350.00 | 356.00 | 314.00 | 330.00 | 316.17 | -7.82% | 2,893,800 |
| Mar 6, 2026 | 384.00 | 386.00 | 346.00 | 358.00 | 343.00 | -6.28% | 1,611,500 |
| Mar 5, 2026 | 390.00 | 394.00 | 378.00 | 382.00 | 365.99 | -2.05% | 2,034,900 |
| Mar 4, 2026 | 412.00 | 412.00 | 388.00 | 390.00 | 373.66 | -4.88% | 1,666,000 |
| Mar 3, 2026 | 424.00 | 426.00 | 406.00 | 410.00 | 392.82 | - | 1,283,900 |