Price History - MINA

Kembali ke Company
Ticker: MINA
Company: PT Sanurhasta Mitra Tbk.
Date Open High Low Close Volume Value
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
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