Price History - MINA

Kembali ke Company
Ticker: MINA
Company: PT Sanurhasta Mitra Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 21,700 0
25-Aug-2023 50.00 50.00 50.00 50.00 2,200 0
24-Aug-2023 50.00 50.00 50.00 50.00 0 0
23-Aug-2023 50.00 50.00 50.00 50.00 9,000 0
22-Aug-2023 50.00 50.00 50.00 50.00 5,900 0
21-Aug-2023 50.00 50.00 50.00 50.00 328,000 0
18-Aug-2023 50.00 50.00 50.00 50.00 19,000 0
16-Aug-2023 50.00 50.00 50.00 50.00 12,500 0
15-Aug-2023 50.00 50.00 50.00 50.00 17,400 0
14-Aug-2023 50.00 50.00 50.00 50.00 24,700 0
11-Aug-2023 50.00 50.00 50.00 50.00 29,100 0
10-Aug-2023 50.00 50.00 50.00 50.00 100 0
09-Aug-2023 50.00 50.00 50.00 50.00 1,500 0
08-Aug-2023 50.00 50.00 50.00 50.00 1,500 0
07-Aug-2023 50.00 50.00 50.00 50.00 226,600 0
04-Aug-2023 50.00 50.00 50.00 50.00 2,800 0
03-Aug-2023 50.00 50.00 50.00 50.00 1,100 0
02-Aug-2023 50.00 50.00 50.00 50.00 1,300 0
01-Aug-2023 50.00 50.00 50.00 50.00 18,400 0
31-Jul-2023 50.00 51.00 50.00 50.00 311,900 0
28-Jul-2023 50.00 50.00 50.00 50.00 62,400 0
27-Jul-2023 50.00 51.00 50.00 50.00 614,100 0
26-Jul-2023 50.00 51.00 50.00 50.00 885,700 0
25-Jul-2023 50.00 51.00 50.00 50.00 1,442,000 0
24-Jul-2023 50.00 51.00 50.00 50.00 1,915,900 0
21-Jul-2023 50.00 51.00 50.00 51.00 852,100 0
20-Jul-2023 51.00 51.00 50.00 51.00 1,141,000 0
18-Jul-2023 51.00 51.00 50.00 51.00 2,010,400 0
17-Jul-2023 51.00 51.00 50.00 50.00 1,686,000 0
14-Jul-2023 51.00 51.00 50.00 51.00 2,022,500 0
13-Jul-2023 51.00 51.00 50.00 51.00 2,920,500 0
12-Jul-2023 51.00 51.00 50.00 51.00 699,800 0
11-Jul-2023 50.00 52.00 50.00 51.00 2,498,100 0
10-Jul-2023 52.00 53.00 50.00 51.00 16,105,200 0
07-Jul-2023 52.00 52.00 50.00 52.00 3,738,200 0
06-Jul-2023 51.00 52.00 51.00 52.00 1,191,100 0
05-Jul-2023 53.00 53.00 51.00 52.00 5,149,400 0
04-Jul-2023 55.00 57.00 51.00 53.00 31,774,400 0
03-Jul-2023 51.00 55.00 50.00 55.00 13,427,400 0
27-Jun-2023 51.00 52.00 50.00 51.00 1,250,200 0
26-Jun-2023 52.00 53.00 50.00 52.00 2,818,600 0
23-Jun-2023 52.00 54.00 52.00 53.00 2,252,300 0
22-Jun-2023 54.00 54.00 52.00 54.00 1,373,500 0
21-Jun-2023 53.00 54.00 51.00 54.00 2,699,900 0
20-Jun-2023 51.00 52.00 50.00 52.00 1,864,500 0
19-Jun-2023 50.00 52.00 50.00 52.00 4,205,800 0
16-Jun-2023 50.00 56.00 50.00 50.00 47,778,400 0
15-Jun-2023 58.00 58.00 56.00 56.00 9,045,600 0
14-Jun-2023 60.00 61.00 57.00 58.00 9,034,400 0
13-Jun-2023 60.00 64.00 59.00 60.00 67,995,500 0
12-Jun-2023 58.00 61.00 56.00 61.00 18,360,000 0
09-Jun-2023 57.00 59.00 57.00 58.00 10,953,900 0
08-Jun-2023 58.00 64.00 56.00 57.00 62,688,300 0
07-Jun-2023 57.00 61.00 56.00 57.00 13,565,800 0
06-Jun-2023 55.00 60.00 55.00 57.00 20,511,700 0
05-Jun-2023 59.00 62.00 54.00 55.00 46,874,600 0
31-May-2023 50.00 67.00 50.00 58.00 297,500,000 0
30-May-2023 50.00 50.00 50.00 50.00 7,000 0
29-May-2023 50.00 50.00 50.00 50.00 2,700 0
26-May-2023 50.00 50.00 50.00 50.00 73,900 0
25-May-2023 50.00 50.00 50.00 50.00 1,300 0
24-May-2023 50.00 50.00 50.00 50.00 5,100 0
23-May-2023 50.00 50.00 50.00 50.00 62,400 0
22-May-2023 50.00 50.00 50.00 50.00 1,400 0
19-May-2023 50.00 50.00 50.00 50.00 400 0
17-May-2023 50.00 50.00 50.00 50.00 1,400 0
16-May-2023 50.00 50.00 50.00 50.00 1,600 0
15-May-2023 50.00 50.00 50.00 50.00 6,100 0
12-May-2023 50.00 50.00 50.00 50.00 337,100 0
11-May-2023 50.00 50.00 50.00 50.00 122,300 0
10-May-2023 50.00 50.00 50.00 50.00 637,400 0
09-May-2023 50.00 50.00 50.00 50.00 54,100 0
08-May-2023 50.00 50.00 50.00 50.00 20,200 0
05-May-2023 52.00 52.00 50.00 50.00 932,400 0
04-May-2023 50.00 50.00 50.00 50.00 46,000 0
03-May-2023 50.00 51.00 50.00 50.00 227,300 0
02-May-2023 50.00 51.00 50.00 51.00 1,066,800 0
28-Apr-2023 50.00 51.00 50.00 51.00 2,535,600 0
27-Apr-2023 50.00 51.00 50.00 51.00 1,719,900 0
26-Apr-2023 50.00 51.00 50.00 51.00 1,940,400 0
18-Apr-2023 50.00 51.00 50.00 50.00 1,286,000 0
17-Apr-2023 50.00 50.00 50.00 50.00 999,100 0
14-Apr-2023 50.00 50.00 50.00 50.00 525,600 0
13-Apr-2023 50.00 51.00 50.00 50.00 2,817,400 0
12-Apr-2023 51.00 51.00 50.00 51.00 3,941,000 0
11-Apr-2023 50.00 51.00 50.00 50.00 889,800 0
10-Apr-2023 50.00 51.00 50.00 51.00 621,800 0
06-Apr-2023 51.00 52.00 50.00 51.00 660,300 0
05-Apr-2023 51.00 52.00 50.00 52.00 641,500 0
04-Apr-2023 51.00 52.00 50.00 52.00 965,700 0
03-Apr-2023 51.00 52.00 50.00 52.00 1,966,400 0
31-Mar-2023 53.00 53.00 51.00 52.00 4,174,600 0
30-Mar-2023 53.00 53.00 52.00 53.00 985,300 0
29-Mar-2023 53.00 54.00 52.00 53.00 1,997,200 0
28-Mar-2023 53.00 53.00 52.00 52.00 1,126,200 0
27-Mar-2023 52.00 56.00 52.00 53.00 6,866,100 0
24-Mar-2023 54.00 54.00 51.00 53.00 2,224,100 0
21-Mar-2023 51.00 55.00 50.00 54.00 11,547,700 0
20-Mar-2023 50.00 53.00 50.00 51.00 36,708,500 0
17-Mar-2023 50.00 50.00 50.00 50.00 13,500 0