PT SINAR TERANG MANDIRI Tbk (IDX:MINE)
Indonesia · Delayed Price · Currency is IDR 210.00
+2.00 (0.96%)
Jun 12, 2026, 11:29 AM WIB
IDX:MINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 208.00 | 214.00 | 202.00 | 210.00 | - | 0.96% | 469,000 |
| 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 |
| 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 |