Price History - MINA

Kembali ke Company
Ticker: MINA
Company: PT Sanurhasta Mitra Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 52.00 52.00 51.00 51.00 5,112,800 0
12-Oct-2021 51.00 54.00 51.00 51.00 13,866,400 0
11-Oct-2021 52.00 53.00 51.00 51.00 7,710,000 0
08-Oct-2021 50.00 56.00 50.00 52.00 96,581,900 0
07-Oct-2021 50.00 54.00 50.00 50.00 27,493,200 0
06-Oct-2021 51.00 52.00 50.00 50.00 6,986,600 0
05-Oct-2021 50.00 52.00 50.00 51.00 12,509,000 0
04-Oct-2021 52.00 54.00 50.00 50.00 77,261,200 0
01-Oct-2021 55.00 55.00 52.00 52.00 6,912,300 0
30-Sep-2021 51.00 57.00 51.00 54.00 30,623,400 0
29-Sep-2021 52.00 54.00 51.00 51.00 21,820,500 0
28-Sep-2021 56.00 57.00 53.00 54.00 12,964,100 0
27-Sep-2021 57.00 58.00 55.00 56.00 13,930,200 0
24-Sep-2021 56.00 60.00 55.00 57.00 47,341,800 0
23-Sep-2021 56.00 60.00 54.00 56.00 50,643,700 0
22-Sep-2021 57.00 59.00 54.00 56.00 36,155,500 0
21-Sep-2021 55.00 57.00 53.00 55.00 19,296,500 0
20-Sep-2021 56.00 61.00 54.00 55.00 61,244,300 0
17-Sep-2021 55.00 62.00 54.00 56.00 92,133,700 0
16-Sep-2021 50.00 65.00 50.00 55.00 371,075,100 0
15-Sep-2021 51.00 55.00 50.00 50.00 29,005,700 0
14-Sep-2021 51.00 51.00 50.00 51.00 1,710,000 0
13-Sep-2021 50.00 51.00 50.00 51.00 3,061,900 0
10-Sep-2021 51.00 51.00 50.00 50.00 5,068,000 0
09-Sep-2021 51.00 52.00 50.00 50.00 2,469,500 0
08-Sep-2021 51.00 51.00 50.00 51.00 8,391,100 0
07-Sep-2021 51.00 52.00 50.00 51.00 6,129,900 0
06-Sep-2021 50.00 54.00 50.00 51.00 40,011,500 0
03-Sep-2021 52.00 52.00 50.00 50.00 27,455,300 0
02-Sep-2021 55.00 55.00 52.00 52.00 35,582,700 0
01-Sep-2021 55.00 65.00 55.00 55.00 162,206,900 0
31-Aug-2021 59.00 62.00 59.00 59.00 32,414,800 0
30-Aug-2021 67.00 71.00 63.00 63.00 10,217,600 0
27-Aug-2021 50.00 67.00 50.00 67.00 233,588,800 0
26-Aug-2021 50.00 51.00 50.00 50.00 932,900 0
25-Aug-2021 50.00 52.00 50.00 50.00 4,236,200 0
24-Aug-2021 50.00 52.00 50.00 51.00 4,832,200 0
23-Aug-2021 50.00 51.00 50.00 50.00 5,188,000 0
20-Aug-2021 50.00 50.00 50.00 50.00 87,800 0
19-Aug-2021 50.00 50.00 50.00 50.00 19,600 0
18-Aug-2021 50.00 50.00 50.00 50.00 279,800 0
16-Aug-2021 50.00 50.00 50.00 50.00 186,700 0
13-Aug-2021 50.00 53.00 50.00 50.00 10,007,800 0
12-Aug-2021 50.00 50.00 50.00 50.00 136,900 0
10-Aug-2021 50.00 50.00 50.00 50.00 46,900 0
09-Aug-2021 50.00 50.00 50.00 50.00 218,900 0
06-Aug-2021 50.00 50.00 50.00 50.00 571,600 0
05-Aug-2021 50.00 50.00 50.00 50.00 223,800 0
04-Aug-2021 50.00 51.00 50.00 50.00 352,500 0
03-Aug-2021 50.00 51.00 50.00 50.00 1,960,900 0
02-Aug-2021 51.00 51.00 50.00 50.00 2,973,500 0
30-Jul-2021 51.00 52.00 50.00 51.00 2,910,700 0
29-Jul-2021 50.00 55.00 50.00 51.00 17,968,800 0
28-Jul-2021 51.00 53.00 50.00 50.00 14,748,400 0
27-Jul-2021 54.00 55.00 51.00 51.00 13,216,800 0
26-Jul-2021 55.00 57.00 53.00 54.00 3,810,300 0
23-Jul-2021 59.00 60.00 55.00 55.00 3,826,000 0
22-Jul-2021 59.00 60.00 56.00 59.00 3,001,500 0
21-Jul-2021 57.00 61.00 56.00 58.00 3,754,800 0
19-Jul-2021 60.00 64.00 56.00 57.00 5,362,500 0
16-Jul-2021 61.00 63.00 60.00 60.00 1,221,900 0
15-Jul-2021 63.00 64.00 61.00 61.00 1,291,200 0
14-Jul-2021 61.00 65.00 60.00 61.00 6,096,400 0
13-Jul-2021 60.00 63.00 60.00 60.00 3,019,300 0
12-Jul-2021 63.00 65.00 60.00 60.00 5,501,900 0
09-Jul-2021 73.00 73.00 64.00 64.00 7,793,200 0
08-Jul-2021 64.00 68.00 63.00 68.00 7,579,900 0
07-Jul-2021 64.00 65.00 63.00 64.00 1,179,800 0
06-Jul-2021 64.00 65.00 63.00 63.00 1,419,900 0
05-Jul-2021 63.00 65.00 62.00 64.00 552,900 0
02-Jul-2021 64.00 66.00 63.00 63.00 1,104,300 0
01-Jul-2021 64.00 64.00 62.00 63.00 1,845,700 0
30-Jun-2021 65.00 65.00 62.00 63.00 1,626,700 0
29-Jun-2021 64.00 68.00 64.00 64.00 4,820,800 0
28-Jun-2021 66.00 68.00 64.00 64.00 1,777,500 0
25-Jun-2021 67.00 69.00 65.00 66.00 3,511,300 0
24-Jun-2021 66.00 71.00 64.00 66.00 9,888,300 0
23-Jun-2021 66.00 67.00 65.00 66.00 2,986,500 0
22-Jun-2021 65.00 66.00 64.00 65.00 2,664,400 0
21-Jun-2021 66.00 66.00 62.00 65.00 3,206,000 0