PT Mineral Sumberdaya Mandiri Tbk(ID:AKSI)
Rp278.00-20.00 (-6.71%)
ID:AKSI
PT Mineral Sumberdaya Mandiri Tbk historical prices
Rp278.00
At close:-20.00 (-6.71%)
PT Mineral Sumberdaya Mandiri Tbk (AKSI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 298.00 | 326.00 | 278.00 | 278.00 | 278.00 | -6.71% | 3,960,000 | 2.26 |
| Nov 10, 2026 | 342.00 | 342.00 | 290.00 | 298.00 | 298.00 | +35.45% | 5,360,800 | 3.21 |
| Nov 09, 2026 | 224.00 | 274.00 | 222.00 | 274.00 | 274.00 | +24.55% | 530,900 | 0.32 |
| Nov 06, 2026 | 228.00 | 228.00 | 214.00 | 220.00 | 220.00 | -3.51% | 521,000 | 0.31 |
| Nov 05, 2026 | 224.00 | 250.00 | 222.00 | 228.00 | 228.00 | +3.64% | 234,200 | 0.14 |
| Nov 04, 2026 | 226.00 | 232.00 | 220.00 | 220.00 | 220.00 | -6.78% | 134,000 | 0.08 |
| Nov 03, 2026 | 254.00 | 262.00 | 236.00 | 236.00 | 236.00 | -6.35% | 577,500 | 0.35 |
| Nov 02, 2026 | 238.00 | 254.00 | 238.00 | 252.00 | 252.00 | +3.28% | 50,800 | 0.03 |
| Oct 30, 2026 | 246.00 | 262.00 | 244.00 | 244.00 | 244.00 | -6.87% | 91,900 | 0.06 |
| Oct 29, 2026 | 280.00 | 280.00 | 262.00 | 262.00 | 262.00 | -6.43% | 550,500 | 0.33 |
| Oct 28, 2026 | 278.00 | 282.00 | 264.00 | 280.00 | 280.00 | -0.71% | 170,900 | 0.10 |
| Oct 27, 2026 | 302.00 | 304.00 | 282.00 | 282.00 | 282.00 | -6.62% | 256,600 | 0.15 |
| Oct 26, 2026 | 290.00 | 326.00 | 290.00 | 302.00 | 302.00 | +4.14% | 919,500 | 0.55 |
| Oct 23, 2026 | 280.00 | 306.00 | 266.00 | 290.00 | 290.00 | +3.57% | 690,000 | 0.40 |
| Oct 22, 2026 | 240.00 | 296.00 | 236.00 | 280.00 | 280.00 | +11.11% | 594,800 | 0.33 |
| Oct 21, 2026 | 252.00 | 258.00 | 238.00 | 252.00 | 252.00 | +3.28% | 519,200 | 0.29 |
| Oct 20, 2026 | 220.00 | 266.00 | 220.00 | 244.00 | 244.00 | +3.39% | 263,000 | 0.15 |
| Oct 19, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -6.35% | 29,400 | 0.02 |
| Oct 16, 2026 | 296.00 | 296.00 | 252.00 | 252.00 | 252.00 | -14.86% | 147,900 | 0.08 |
| Oct 15, 2026 | 304.00 | 318.00 | 292.00 | 296.00 | 296.00 | -4.52% | 127,500 | 0.07 |
| Oct 14, 2026 | 310.00 | 320.00 | 298.00 | 310.00 | 310.00 | +4.03% | 130,899 | 0.07 |
| Oct 13, 2026 | 310.00 | 344.00 | 298.00 | 298.00 | 298.00 | -2.61% | 1,066,700 | 0.60 |
| Oct 12, 2026 | 328.00 | 330.00 | 302.00 | 306.00 | 306.00 | -6.71% | 235,800 | 0.13 |
| Oct 09, 2026 | 334.00 | 390.00 | 324.00 | 328.00 | 328.00 | +1.23% | 2,379,200 | 1.36 |
| Oct 08, 2026 | 334.00 | 336.00 | 324.00 | 324.00 | 324.00 | -2.41% | 223,100 | 0.13 |
| Oct 07, 2026 | 344.00 | 344.00 | 332.00 | 332.00 | 332.00 | -1.78% | 1,566,300 | 0.90 |
| Oct 06, 2026 | 342.00 | 348.00 | 332.00 | 338.00 | 338.00 | -1.17% | 243,700 | 0.14 |
| Oct 05, 2026 | 342.00 | 352.00 | 334.00 | 342.00 | 342.00 | 0.00% | 347,000 | 0.20 |
| Oct 02, 2026 | 348.00 | 348.00 | 330.00 | 342.00 | 342.00 | -1.16% | 710,200 | 0.40 |
| Oct 01, 2026 | 336.00 | 366.00 | 320.00 | 346.00 | 346.00 | +2.98% | 1,605,000 | 0.92 |
| Sep 30, 2026 | 380.00 | 384.00 | 330.00 | 336.00 | 336.00 | -11.58% | 1,352,600 | 0.78 |
| Sep 29, 2026 | 374.00 | 384.00 | 368.00 | 380.00 | 380.00 | +1.60% | 307,900 | 0.18 |
| Sep 28, 2026 | 376.00 | 398.00 | 358.00 | 374.00 | 374.00 | +0.54% | 835,500 | 0.49 |
| Sep 25, 2026 | 424.00 | 486.00 | 362.00 | 372.00 | 372.00 | -12.26% | 15,897,000 | 10.83 |
| Sep 24, 2026 | 404.00 | 450.00 | 392.00 | 424.00 | 424.00 | +6.00% | 10,291,500 | 7.85 |
| Sep 23, 2026 | 366.00 | 408.00 | 360.00 | 400.00 | 400.00 | +8.70% | 1,957,600 | 1.53 |
| Sep 22, 2026 | 384.00 | 400.00 | 362.00 | 368.00 | 368.00 | -4.17% | 637,500 | 0.50 |
| Sep 21, 2026 | 388.00 | 424.00 | 360.00 | 384.00 | 384.00 | -1.03% | 1,585,500 | 1.26 |
| Sep 18, 2026 | 390.00 | 440.00 | 370.00 | 388.00 | 388.00 | +1.57% | 3,591,000 | 2.97 |
| Sep 17, 2026 | 372.00 | 410.00 | 362.00 | 382.00 | 382.00 | +3.24% | 3,402,700 | 2.93 |
| Sep 16, 2026 | 374.00 | 384.00 | 354.00 | 370.00 | 370.00 | +3.93% | 1,541,000 | 1.33 |
| Sep 15, 2026 | 370.00 | 386.00 | 340.00 | 356.00 | 356.00 | -3.78% | 2,396,100 | 2.10 |
| Sep 14, 2026 | 342.00 | 398.00 | 326.00 | 370.00 | 370.00 | +8.82% | 5,160,500 | 4.24 |
| Sep 11, 2026 | 296.00 | 358.00 | 294.00 | 340.00 | 340.00 | +16.44% | 6,559,400 | 5.89 |
| Sep 10, 2026 | 312.00 | 316.00 | 292.00 | 292.00 | 292.00 | -7.01% | 2,300,000 | 2.12 |
| Sep 09, 2026 | 282.00 | 340.00 | 282.00 | 314.00 | 314.00 | +12.95% | 11,415,900 | 12.51 |
| Sep 08, 2026 | 294.00 | 296.00 | 278.00 | 278.00 | 278.00 | -4.79% | 773,600 | 0.86 |
| Sep 07, 2026 | 322.00 | 322.00 | 284.00 | 292.00 | 292.00 | -9.88% | 4,353,600 | 5.15 |
| Sep 04, 2026 | 260.00 | 324.00 | 258.00 | 324.00 | 324.00 | +24.62% | 5,741,300 | 7.60 |
| Sep 03, 2026 | 254.00 | 260.00 | 248.00 | 260.00 | 260.00 | +4.00% | 665,400 | 0.89 |
