PT Sanurhasta Mitra Tbk.(ID:MINA)
Rp148.00+20.00 (+16.54%)
ID:MINA
PT Sanurhasta Mitra Tbk. historical prices
Rp148.00
At close:+20.00 (+16.54%)
PT Sanurhasta Mitra Tbk. (MINA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 133.00 | 156.00 | 129.00 | 148.00 | 148.00 | +16.54% | 143,868,406 | 2.77 |
| Nov 09, 2026 | 127.00 | 131.00 | 125.00 | 128.00 | 128.00 | +0.79% | 12,615,900 | 0.24 |
| Nov 06, 2026 | 124.00 | 131.00 | 120.00 | 127.00 | 127.00 | -1.55% | 17,666,699 | 0.33 |
| Nov 05, 2026 | 128.00 | 133.00 | 124.00 | 129.00 | 129.00 | +4.03% | 18,075,301 | 0.34 |
| Nov 04, 2026 | 117.00 | 128.00 | 117.00 | 124.00 | 124.00 | -0.80% | 35,220,102 | 0.66 |
| Nov 03, 2026 | 136.00 | 137.00 | 125.00 | 125.00 | 125.00 | -6.72% | 25,571,500 | 0.47 |
| Nov 02, 2026 | 122.00 | 135.00 | 121.00 | 134.00 | 134.00 | +3.08% | 31,947,801 | 0.59 |
| Oct 30, 2026 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | -6.47% | 23,229,900 | 0.43 |
| Oct 29, 2026 | 152.00 | 153.00 | 139.00 | 139.00 | 139.00 | -6.71% | 24,239,300 | 0.44 |
| Oct 28, 2026 | 156.00 | 161.00 | 146.00 | 149.00 | 149.00 | -4.49% | 42,924,100 | 0.77 |
| Oct 27, 2026 | 167.00 | 176.00 | 156.00 | 156.00 | 156.00 | -6.59% | 47,375,000 | 0.86 |
| Oct 26, 2026 | 172.00 | 188.00 | 165.00 | 167.00 | 167.00 | -4.02% | 184,085,900 | 3.45 |
| Oct 23, 2026 | 148.00 | 186.00 | 146.00 | 174.00 | 174.00 | +17.57% | 290,939,000 | 5.92 |
| Oct 22, 2026 | 141.00 | 152.00 | 139.00 | 148.00 | 148.00 | +2.78% | 19,327,000 | 0.39 |
| Oct 21, 2026 | 153.00 | 153.00 | 138.00 | 144.00 | 144.00 | -1.37% | 19,569,300 | 0.38 |
| Oct 20, 2026 | 137.00 | 150.00 | 137.00 | 146.00 | 146.00 | -0.68% | 38,082,800 | 0.71 |
| Oct 19, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -6.37% | 10,013,700 | 0.18 |
| Oct 16, 2026 | 157.00 | 169.00 | 157.00 | 157.00 | 157.00 | -14.67% | 100,522,400 | 1.69 |
| Oct 15, 2026 | 192.00 | 193.00 | 177.00 | 184.00 | 184.00 | -5.64% | 36,831,100 | 0.61 |
| Oct 14, 2026 | 204.00 | 204.00 | 194.00 | 195.00 | 195.00 | -2.01% | 14,683,300 | 0.23 |
| Oct 13, 2026 | 195.00 | 200.00 | 191.00 | 199.00 | 199.00 | +2.05% | 18,782,500 | 0.29 |
| Oct 12, 2026 | 208.00 | 210.00 | 189.00 | 195.00 | 195.00 | -7.14% | 45,688,900 | 0.71 |
| Oct 09, 2026 | 204.00 | 212.00 | 198.00 | 210.00 | 210.00 | +2.94% | 16,999,100 | 0.26 |
| Oct 08, 2026 | 218.00 | 218.00 | 202.00 | 204.00 | 204.00 | -6.42% | 27,826,300 | 0.42 |
| Oct 07, 2026 | 224.00 | 226.00 | 214.00 | 218.00 | 218.00 | -2.68% | 25,335,500 | 0.38 |
| Oct 06, 2026 | 216.00 | 228.00 | 210.00 | 224.00 | 224.00 | +3.70% | 46,172,100 | 0.69 |
| Oct 05, 2026 | 208.00 | 220.00 | 204.00 | 216.00 | 216.00 | +4.85% | 71,081,400 | 1.07 |
| Oct 02, 2026 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | +1.98% | 21,894,600 | 0.32 |
| Oct 01, 2026 | 204.00 | 204.00 | 197.00 | 202.00 | 202.00 | +0.00% | 27,935,600 | 0.40 |
| Sep 30, 2026 | 206.00 | 216.00 | 200.00 | 202.00 | 202.00 | -1.94% | 48,628,500 | 0.69 |
| Sep 29, 2026 | 206.00 | 218.00 | 197.00 | 206.00 | 206.00 | -0.96% | 62,939,900 | 0.89 |
| Sep 28, 2026 | 191.00 | 214.00 | 191.00 | 208.00 | 208.00 | -0.95% | 57,547,500 | 0.81 |
| Sep 25, 2026 | 232.00 | 234.00 | 206.00 | 210.00 | 210.00 | -9.48% | 84,798,300 | 1.20 |
| Sep 24, 2026 | 240.00 | 242.00 | 230.00 | 232.00 | 232.00 | -3.33% | 22,033,300 | 0.31 |
| Sep 23, 2026 | 238.00 | 242.00 | 232.00 | 240.00 | 240.00 | +0.84% | 30,376,700 | 0.43 |
| Sep 22, 2026 | 242.00 | 246.00 | 232.00 | 238.00 | 238.00 | -1.65% | 30,075,300 | 0.42 |
| Sep 21, 2026 | 238.00 | 250.00 | 238.00 | 242.00 | 242.00 | +1.68% | 38,071,500 | 0.53 |
| Sep 18, 2026 | 252.00 | 252.00 | 238.00 | 238.00 | 238.00 | -4.80% | 45,839,200 | 0.63 |
| Sep 17, 2026 | 260.00 | 264.00 | 246.00 | 250.00 | 250.00 | -3.85% | 60,362,400 | 0.82 |
| Sep 16, 2026 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | -1.52% | 17,871,900 | 0.24 |
| Sep 15, 2026 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -1.49% | 19,777,700 | 0.26 |
| Sep 14, 2026 | 274.00 | 274.00 | 262.00 | 268.00 | 268.00 | -2.19% | 25,559,400 | 0.33 |
| Sep 11, 2026 | 274.00 | 276.00 | 264.00 | 274.00 | 274.00 | +0.00% | 55,116,400 | 0.72 |
| Sep 10, 2026 | 276.00 | 290.00 | 272.00 | 274.00 | 274.00 | +0.00% | 104,738,000 | 1.28 |
| Sep 09, 2026 | 278.00 | 280.00 | 272.00 | 274.00 | 274.00 | -0.72% | 28,706,900 | 0.34 |
| Sep 08, 2026 | 278.00 | 284.00 | 274.00 | 276.00 | 276.00 | +0.73% | 41,862,700 | 0.48 |
| Sep 07, 2026 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | -1.44% | 37,126,800 | 0.39 |
| Sep 04, 2026 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | -0.71% | 32,837,102 | 0.32 |
| Sep 03, 2026 | 278.00 | 286.00 | 276.00 | 280.00 | 280.00 | +1.45% | 59,751,500 | 0.58 |
| Sep 02, 2026 | 286.00 | 286.00 | 274.00 | 276.00 | 276.00 | -2.13% | 33,936,200 | 0.33 |
