PT SINAR TERANG MANDIRI Tbk (IDX:MINE)
Indonesia · Delayed Price · Currency is IDR 222.00
+2.00 (0.91%)
Jul 23, 2026, 11:49 AM WIB
IDX:MINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | - | 0.91% | 698,700 |
| 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 |
| Jun 19, 2026 | 218.00 | 222.00 | 212.00 | 218.00 | 218.00 | - | 553,500 |
| Jun 18, 2026 | 220.00 | 226.00 | 206.00 | 218.00 | 218.00 | -0.91% | 1,750,000 |
| Jun 17, 2026 | 222.00 | 226.00 | 212.00 | 220.00 | 220.00 | -0.90% | 2,728,400 |
| Jun 15, 2026 | 216.00 | 236.00 | 216.00 | 222.00 | 222.00 | 2.78% | 3,723,000 |
| Jun 12, 2026 | 208.00 | 220.00 | 202.00 | 216.00 | 216.00 | 3.85% | 1,147,300 |
| Jun 11, 2026 | 216.00 | 218.00 | 198.00 | 208.00 | 208.00 | -3.70% | 1,278,100 |
| Jun 10, 2026 | 208.00 | 216.00 | 204.00 | 216.00 | 216.00 | 4.85% | 554,600 |
| Jun 9, 2026 | 200.00 | 208.00 | 194.00 | 206.00 | 206.00 | 3.00% | 1,287,500 |
| Jun 8, 2026 | 204.00 | 206.00 | 195.00 | 200.00 | 200.00 | -1.96% | 600,700 |
| Jun 5, 2026 | 210.00 | 224.00 | 204.00 | 204.00 | 204.00 | - | 886,000 |
| Jun 4, 2026 | 240.00 | 242.00 | 204.00 | 204.00 | 204.00 | -15.00% | 3,161,700 |
| Jun 3, 2026 | 242.00 | 242.00 | 226.00 | 240.00 | 240.00 | - | 452,200 |
| Jun 2, 2026 | 242.00 | 250.00 | 238.00 | 240.00 | 240.00 | -0.83% | 393,100 |
| May 29, 2026 | 260.00 | 262.00 | 238.00 | 242.00 | 242.00 | -6.92% | 1,262,300 |
| May 26, 2026 | 268.00 | 268.00 | 252.00 | 260.00 | 260.00 | -2.99% | 1,138,900 |
| May 25, 2026 | 260.00 | 276.00 | 260.00 | 268.00 | 268.00 | 3.08% | 223,300 |
| 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 |