Price History - MINA

Kembali ke Company
Ticker: MINA
Company: PT Sanurhasta Mitra Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 4,800 0
15-Mar-2023 50.00 50.00 50.00 50.00 222,400 0
14-Mar-2023 50.00 50.00 50.00 50.00 20,300 0
13-Mar-2023 50.00 51.00 50.00 50.00 530,500 0
10-Mar-2023 51.00 52.00 50.00 50.00 3,697,700 0
09-Mar-2023 51.00 51.00 50.00 50.00 15,216,800 0
08-Mar-2023 52.00 53.00 50.00 51.00 7,703,800 0
07-Mar-2023 52.00 54.00 51.00 52.00 5,112,500 0
06-Mar-2023 52.00 54.00 51.00 52.00 4,873,200 0
03-Mar-2023 55.00 55.00 53.00 53.00 4,599,300 0
02-Mar-2023 54.00 56.00 53.00 55.00 3,324,000 0
01-Mar-2023 56.00 57.00 54.00 54.00 1,675,800 0
28-Feb-2023 57.00 57.00 55.00 55.00 2,833,900 0
27-Feb-2023 56.00 57.00 55.00 57.00 2,987,900 0
24-Feb-2023 57.00 57.00 55.00 56.00 2,129,400 0
23-Feb-2023 57.00 57.00 55.00 57.00 2,729,800 0
22-Feb-2023 56.00 60.00 56.00 57.00 2,928,400 0
21-Feb-2023 56.00 59.00 55.00 57.00 4,098,000 0
20-Feb-2023 58.00 58.00 55.00 56.00 7,024,100 0
17-Feb-2023 59.00 60.00 58.00 58.00 14,775,000 0
16-Feb-2023 60.00 61.00 59.00 59.00 6,755,000 0
15-Feb-2023 59.00 61.00 58.00 61.00 3,313,000 0
14-Feb-2023 60.00 60.00 58.00 59.00 5,329,200 0
13-Feb-2023 60.00 62.00 58.00 58.00 5,022,900 0
10-Feb-2023 61.00 61.00 57.00 60.00 5,344,900 0
09-Feb-2023 61.00 63.00 57.00 58.00 6,512,400 0
08-Feb-2023 66.00 66.00 61.00 61.00 25,312,000 0
07-Feb-2023 65.00 67.00 60.00 65.00 41,813,200 0
06-Feb-2023 63.00 66.00 61.00 64.00 46,022,100 0
03-Feb-2023 55.00 60.00 54.00 60.00 22,717,200 0
02-Feb-2023 54.00 57.00 54.00 55.00 17,027,200 0
01-Feb-2023 61.00 61.00 57.00 57.00 17,394,800 0
31-Jan-2023 65.00 65.00 61.00 61.00 12,980,000 0
30-Jan-2023 69.00 70.00 65.00 65.00 19,704,200 0
27-Jan-2023 72.00 72.00 68.00 69.00 14,598,000 0
26-Jan-2023 73.00 74.00 71.00 72.00 5,528,100 0
25-Jan-2023 72.00 74.00 71.00 72.00 7,501,800 0
24-Jan-2023 74.00 75.00 71.00 72.00 6,834,000 0
20-Jan-2023 74.00 75.00 72.00 72.00 9,931,100 0
19-Jan-2023 76.00 77.00 73.00 74.00 14,887,400 0
18-Jan-2023 78.00 79.00 74.00 77.00 27,722,800 0
17-Jan-2023 76.00 80.00 74.00 77.00 62,038,300 0
16-Jan-2023 74.00 77.00 73.00 74.00 7,749,200 0
13-Jan-2023 74.00 75.00 72.00 74.00 7,301,100 0
12-Jan-2023 74.00 75.00 73.00 73.00 7,684,700 0
11-Jan-2023 74.00 76.00 73.00 74.00 9,103,200 0
10-Jan-2023 78.00 79.00 74.00 74.00 18,883,400 0
09-Jan-2023 77.00 83.00 75.00 78.00 76,340,800 0
06-Jan-2023 76.00 80.00 73.00 77.00 61,211,100 0
05-Jan-2023 78.00 78.00 73.00 76.00 35,358,000 0
04-Jan-2023 82.00 82.00 77.00 78.00 33,062,100 0
03-Jan-2023 94.00 94.00 82.00 82.00 90,286,600 0
02-Jan-2023 80.00 88.00 79.00 88.00 120,781,100 0
30-Dec-2022 77.00 81.00 75.00 80.00 34,241,100 0
29-Dec-2022 78.00 80.00 76.00 77.00 14,560,300 0
28-Dec-2022 78.00 81.00 75.00 78.00 33,317,300 0
27-Dec-2022 77.00 79.00 74.00 77.00 16,510,800 0
26-Dec-2022 73.00 79.00 71.00 76.00 23,027,600 0
23-Dec-2022 82.00 82.00 73.00 73.00 46,828,900 0
22-Dec-2022 75.00 79.00 71.00 78.00 35,361,200 0
21-Dec-2022 64.00 73.00 63.00 73.00 51,157,700 0
20-Dec-2022 70.00 70.00 67.00 67.00 25,058,900 0
19-Dec-2022 71.00 78.00 71.00 71.00 62,379,400 0
16-Dec-2022 81.00 83.00 76.00 76.00 24,748,700 0
15-Dec-2022 83.00 85.00 80.00 81.00 33,284,100 0
14-Dec-2022 78.00 84.00 75.00 83.00 39,477,600 0
13-Dec-2022 74.00 80.00 70.00 78.00 38,031,200 0
12-Dec-2022 75.00 76.00 70.00 75.00 28,480,100 0
09-Dec-2022 77.00 78.00 74.00 75.00 14,961,700 0
08-Dec-2022 77.00 82.00 72.00 77.00 68,553,500 0
07-Dec-2022 75.00 83.00 75.00 76.00 113,128,800 0
06-Dec-2022 93.00 94.00 80.00 80.00 115,194,100 0
05-Dec-2022 84.00 86.00 83.00 86.00 16,868,200 0
02-Dec-2022 79.00 79.00 75.00 79.00 39,934,400 0
01-Dec-2022 72.00 72.00 70.00 72.00 178,316,100 0
30-Nov-2022 66.00 66.00 66.00 66.00 12,962,800 0
29-Nov-2022 60.00 60.00 60.00 60.00 14,379,700 0
28-Nov-2022 55.00 55.00 50.00 55.00 36,371,700 0
25-Nov-2022 50.00 50.00 50.00 50.00 0 0
24-Nov-2022 50.00 50.00 50.00 50.00 0 0
23-Nov-2022 50.00 50.00 50.00 50.00 0 0
22-Nov-2022 50.00 50.00 50.00 50.00 0 0
21-Nov-2022 50.00 50.00 50.00 50.00 0 0
18-Nov-2022 50.00 50.00 50.00 50.00 0 0
17-Nov-2022 50.00 50.00 50.00 50.00 0 0
16-Nov-2022 50.00 50.00 50.00 50.00 0 0
15-Nov-2022 50.00 50.00 50.00 50.00 0 0
14-Nov-2022 50.00 50.00 50.00 50.00 0 0
11-Nov-2022 50.00 50.00 50.00 50.00 0 0
10-Nov-2022 50.00 50.00 50.00 50.00 0 0
09-Nov-2022 50.00 50.00 50.00 50.00 0 0
08-Nov-2022 50.00 50.00 50.00 50.00 0 0
07-Nov-2022 50.00 50.00 50.00 50.00 0 0
04-Nov-2022 50.00 50.00 50.00 50.00 0 0
03-Nov-2022 50.00 50.00 50.00 50.00 0 0
02-Nov-2022 50.00 50.00 50.00 50.00 0 0
01-Nov-2022 50.00 50.00 50.00 50.00 0 0
31-Oct-2022 50.00 50.00 50.00 50.00 0 0
28-Oct-2022 50.00 50.00 50.00 50.00 0 0
27-Oct-2022 50.00 50.00 50.00 50.00 0 0