PT Sinar Terang Mandiri TBK(ID:MINE)
Rp228.00-2.00 (-0.87%)
ID:MINE
PT Sinar Terang Mandiri TBK historical prices
Rp228.00
At close:-2.00 (-0.87%)
PT Sinar Terang Mandiri TBK (MINE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 230.00 | 234.00 | 222.00 | 228.00 | 228.00 | -0.87% | 925,300 | 0.35 |
| Nov 10, 2026 | 224.00 | 234.00 | 224.00 | 230.00 | 230.00 | +3.60% | 93,200 | 0.04 |
| Nov 09, 2026 | 222.00 | 230.00 | 216.00 | 224.00 | 224.00 | +0.90% | 604,400 | 0.23 |
| Nov 06, 2026 | 226.00 | 226.00 | 214.00 | 222.00 | 222.00 | -2.63% | 873,700 | 0.33 |
| Nov 05, 2026 | 224.00 | 242.00 | 224.00 | 228.00 | 228.00 | +4.59% | 832,500 | 0.31 |
| Nov 04, 2026 | 216.00 | 260.00 | 200.00 | 218.00 | 218.00 | +1.87% | 1,875,500 | 0.70 |
| Nov 03, 2026 | 244.00 | 244.00 | 214.00 | 214.00 | 214.00 | -6.96% | 1,197,400 | 0.45 |
| Nov 02, 2026 | 228.00 | 238.00 | 214.00 | 230.00 | 230.00 | +0.88% | 624,400 | 0.23 |
| Oct 30, 2026 | 236.00 | 248.00 | 226.00 | 228.00 | 228.00 | -5.79% | 2,019,600 | 0.75 |
| Oct 29, 2026 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | -6.92% | 1,663,500 | 0.59 |
| Oct 28, 2026 | 252.00 | 264.00 | 250.00 | 260.00 | 260.00 | +0.78% | 745,700 | 0.27 |
| Oct 27, 2026 | 266.00 | 290.00 | 252.00 | 258.00 | 258.00 | -3.01% | 1,772,200 | 0.63 |
| Oct 26, 2026 | 254.00 | 272.00 | 252.00 | 266.00 | 266.00 | +3.91% | 997,300 | 0.36 |
| Oct 23, 2026 | 252.00 | 270.00 | 248.00 | 256.00 | 256.00 | +1.59% | 918,800 | 0.33 |
| Oct 22, 2026 | 236.00 | 256.00 | 234.00 | 252.00 | 252.00 | +1.61% | 2,168,400 | 0.78 |
| Oct 21, 2026 | 258.00 | 258.00 | 242.00 | 248.00 | 248.00 | -3.88% | 1,719,700 | 0.62 |
| Oct 20, 2026 | 234.00 | 270.00 | 234.00 | 258.00 | 258.00 | +3.20% | 5,520,300 | 2.03 |
| Oct 19, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -6.72% | 622,600 | 0.23 |
| Oct 16, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -14.65% | 925,900 | 0.34 |
| Oct 15, 2026 | 318.00 | 318.00 | 292.00 | 314.00 | 314.00 | -1.26% | 3,389,600 | 1.24 |
| Oct 14, 2026 | 302.00 | 320.00 | 302.00 | 318.00 | 318.00 | +5.30% | 2,471,300 | 0.91 |
| Oct 13, 2026 | 318.00 | 324.00 | 292.00 | 302.00 | 302.00 | -5.63% | 8,253,300 | 3.19 |
| Oct 12, 2026 | 272.00 | 340.00 | 272.00 | 320.00 | 320.00 | +17.65% | 28,259,300 | 13.10 |
| Oct 09, 2026 | 272.00 | 278.00 | 268.00 | 272.00 | 272.00 | +2.26% | 387,000 | 0.18 |
| Oct 08, 2026 | 270.00 | 274.00 | 258.00 | 266.00 | 266.00 | -2.21% | 11,857,700 | 5.88 |
| Oct 07, 2026 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | -2.86% | 202,500 | 0.10 |
| Oct 06, 2026 | 274.00 | 282.00 | 270.00 | 280.00 | 280.00 | +1.45% | 316,900 | 0.16 |
| Oct 05, 2026 | 272.00 | 284.00 | 272.00 | 276.00 | 276.00 | +1.47% | 300,100 | 0.15 |
| Oct 02, 2026 | 264.00 | 274.00 | 262.00 | 272.00 | 272.00 | -0.73% | 232,500 | 0.11 |
| Oct 01, 2026 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | -0.72% | 191,200 | 0.09 |
| Sep 30, 2026 | 274.00 | 292.00 | 268.00 | 276.00 | 276.00 | +0.73% | 856,600 | 0.41 |
| Sep 29, 2026 | 268.00 | 300.00 | 260.00 | 274.00 | 274.00 | +3.79% | 759,800 | 0.36 |
| Sep 28, 2026 | 272.00 | 276.00 | 250.00 | 264.00 | 264.00 | -3.65% | 1,036,300 | 0.50 |
| Sep 25, 2026 | 290.00 | 294.00 | 272.00 | 274.00 | 274.00 | -5.52% | 1,661,200 | 0.81 |
| Sep 24, 2026 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | -2.03% | 481,600 | 0.24 |
| Sep 23, 2026 | 286.00 | 300.00 | 278.00 | 296.00 | 296.00 | +0.68% | 601,100 | 0.29 |
| Sep 22, 2026 | 304.00 | 306.00 | 288.00 | 294.00 | 294.00 | -2.65% | 1,967,800 | 0.97 |
| Sep 21, 2026 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.31% | 1,482,500 | 0.74 |
| Sep 18, 2026 | 318.00 | 318.00 | 300.00 | 306.00 | 306.00 | 0.00% | 1,592,500 | 0.80 |
| Sep 17, 2026 | 300.00 | 310.00 | 290.00 | 306.00 | 306.00 | +2.00% | 2,981,300 | 1.53 |
| Sep 16, 2026 | 308.00 | 310.00 | 298.00 | 300.00 | 300.00 | -1.32% | 3,902,100 | 2.06 |
| Sep 15, 2026 | 290.00 | 320.00 | 282.00 | 304.00 | 304.00 | +6.29% | 10,601,600 | 6.03 |
| Sep 14, 2026 | 286.00 | 292.00 | 272.00 | 286.00 | 286.00 | 0.00% | 1,821,400 | 1.03 |
| Sep 11, 2026 | 278.00 | 292.00 | 258.00 | 286.00 | 286.00 | +2.14% | 2,025,300 | 1.16 |
| Sep 10, 2026 | 276.00 | 292.00 | 272.00 | 280.00 | 280.00 | +1.45% | 2,845,700 | 1.62 |
| Sep 09, 2026 | 278.00 | 280.00 | 270.00 | 276.00 | 276.00 | -0.72% | 1,169,300 | 0.67 |
| Sep 08, 2026 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | +1.46% | 790,200 | 0.45 |
| Sep 07, 2026 | 284.00 | 286.00 | 270.00 | 274.00 | 274.00 | -3.52% | 2,722,800 | 1.58 |
| Sep 04, 2026 | 300.00 | 304.00 | 270.00 | 284.00 | 284.00 | 0.00% | 4,818,200 | 2.88 |
| Sep 03, 2026 | 252.00 | 312.00 | 252.00 | 284.00 | 284.00 | +12.70% | 21,477,400 | 16.03 |
