PT Sanurhasta Mitra Tbk (IDX:MINA)
Indonesia
· Delayed Price · Currency is IDR 488.00
+62.00 (14.55%)
At close: Dec 5, 2025
PT Sanurhasta Mitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 432.00 | 500.00 | 414.00 | 488.00 | 488.00 | 14.55% | 2,145,899,000 |
| Dec 4, 2025 | 434.00 | 444.00 | 418.00 | 426.00 | 426.00 | - | 544,934,400 |
| Dec 3, 2025 | 430.00 | 452.00 | 412.00 | 426.00 | 426.00 | 3.40% | 1,077,848,000 |
| Dec 1, 2025 | 382.00 | 448.00 | 382.00 | 412.00 | 412.00 | 11.35% | 1,686,357,000 |
| Nov 28, 2025 | 312.00 | 384.00 | 312.00 | 370.00 | 370.00 | 19.35% | 2,266,498,000 |
| Nov 27, 2025 | 296.00 | 348.00 | 288.00 | 310.00 | 310.00 | 3.33% | 2,348,542,000 |
| Nov 26, 2025 | 246.00 | 300.00 | 242.00 | 300.00 | 300.00 | 25.00% | 2,718,114,000 |
| Nov 25, 2025 | 242.00 | 252.00 | 230.00 | 240.00 | 240.00 | 0.84% | 1,097,027,000 |
| Nov 24, 2025 | 228.00 | 244.00 | 224.00 | 238.00 | 238.00 | 5.31% | 578,611,100 |
| Nov 21, 2025 | 232.00 | 238.00 | 224.00 | 226.00 | 226.00 | -2.59% | 260,661,900 |
| Nov 20, 2025 | 214.00 | 244.00 | 214.00 | 232.00 | 232.00 | 8.41% | 1,591,646,000 |
| Nov 19, 2025 | 230.00 | 232.00 | 208.00 | 214.00 | 214.00 | -6.96% | 760,632,500 |
| Nov 18, 2025 | 246.00 | 260.00 | 224.00 | 230.00 | 230.00 | -4.96% | 3,111,062,000 |
| Nov 17, 2025 | 180.00 | 242.00 | 180.00 | 242.00 | 242.00 | 34.44% | 3,425,569,000 |
| Nov 14, 2025 | 182.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.10% | 45,596,900 |
| Nov 13, 2025 | 186.00 | 189.00 | 182.00 | 182.00 | 182.00 | -1.62% | 101,777,200 |
| Nov 12, 2025 | 182.00 | 197.00 | 181.00 | 185.00 | 185.00 | 2.21% | 321,970,900 |
| Nov 11, 2025 | 184.00 | 185.00 | 179.00 | 181.00 | 181.00 | -1.09% | 84,940,200 |
| Nov 10, 2025 | 182.00 | 186.00 | 180.00 | 183.00 | 183.00 | 0.55% | 95,351,200 |
| Nov 7, 2025 | 179.00 | 195.00 | 177.00 | 182.00 | 182.00 | 2.25% | 467,071,200 |
| Nov 6, 2025 | 176.00 | 182.00 | 175.00 | 178.00 | 178.00 | 1.14% | 75,042,700 |
| Nov 5, 2025 | 176.00 | 180.00 | 175.00 | 176.00 | 176.00 | -0.56% | 39,829,700 |
| Nov 4, 2025 | 181.00 | 184.00 | 176.00 | 177.00 | 177.00 | -1.67% | 89,358,400 |
| Nov 3, 2025 | 178.00 | 186.00 | 178.00 | 180.00 | 180.00 | 1.12% | 73,195,600 |
| Oct 31, 2025 | 176.00 | 188.00 | 176.00 | 178.00 | 178.00 | -1.11% | 148,518,600 |
| Oct 30, 2025 | 180.00 | 184.00 | 176.00 | 180.00 | 180.00 | 1.12% | 75,943,400 |
| Oct 29, 2025 | 174.00 | 188.00 | 171.00 | 178.00 | 178.00 | 2.89% | 251,304,500 |
| Oct 28, 2025 | 176.00 | 179.00 | 172.00 | 173.00 | 173.00 | -1.70% | 61,538,200 |
| Oct 27, 2025 | 187.00 | 202.00 | 168.00 | 176.00 | 176.00 | -5.38% | 343,153,000 |
| Oct 24, 2025 | 196.00 | 196.00 | 186.00 | 186.00 | 186.00 | -5.10% | 155,838,600 |
| Oct 23, 2025 | 174.00 | 208.00 | 174.00 | 196.00 | 196.00 | 11.36% | 751,399,700 |
| Oct 22, 2025 | 181.00 | 182.00 | 172.00 | 176.00 | 176.00 | -1.12% | 109,058,600 |
| Oct 21, 2025 | 183.00 | 187.00 | 178.00 | 178.00 | 178.00 | -2.20% | 137,747,300 |
| Oct 20, 2025 | 172.00 | 189.00 | 170.00 | 182.00 | 182.00 | 5.81% | 207,419,800 |
| Oct 17, 2025 | 195.00 | 196.00 | 170.00 | 172.00 | 172.00 | -11.79% | 256,053,300 |
| Oct 16, 2025 | 204.00 | 206.00 | 195.00 | 195.00 | 195.00 | -4.41% | 131,650,000 |
| Oct 15, 2025 | 199.00 | 206.00 | 184.00 | 204.00 | 204.00 | 4.08% | 365,865,200 |
| Oct 14, 2025 | 218.00 | 226.00 | 184.00 | 196.00 | 196.00 | -9.26% | 510,320,900 |
| Oct 13, 2025 | 218.00 | 232.00 | 210.00 | 216.00 | 216.00 | -3.57% | 301,487,000 |
| Oct 10, 2025 | 224.00 | 236.00 | 222.00 | 224.00 | 224.00 | - | 315,713,200 |
| Oct 9, 2025 | 238.00 | 244.00 | 220.00 | 224.00 | 224.00 | -5.08% | 389,811,000 |
| Oct 8, 2025 | 226.00 | 246.00 | 218.00 | 236.00 | 236.00 | 6.31% | 1,428,040,000 |
| Oct 7, 2025 | 236.00 | 238.00 | 218.00 | 222.00 | 222.00 | -4.31% | 603,845,200 |
| Oct 6, 2025 | 218.00 | 254.00 | 204.00 | 232.00 | 232.00 | 8.41% | 2,590,417,000 |
| Oct 3, 2025 | 174.00 | 228.00 | 173.00 | 214.00 | 214.00 | 23.70% | 4,241,908,000 |
| Oct 2, 2025 | 174.00 | 180.00 | 170.00 | 173.00 | 173.00 | -0.57% | 299,069,600 |
| Oct 1, 2025 | 170.00 | 174.00 | 169.00 | 174.00 | 174.00 | 2.96% | 120,445,600 |
| Sep 30, 2025 | 168.00 | 181.00 | 166.00 | 169.00 | 169.00 | 0.60% | 380,514,800 |
| Sep 29, 2025 | 169.00 | 172.00 | 164.00 | 168.00 | 168.00 | - | 151,255,600 |
| Sep 26, 2025 | 170.00 | 173.00 | 166.00 | 168.00 | 168.00 | -1.18% | 141,907,400 |
| Sep 25, 2025 | 175.00 | 180.00 | 170.00 | 170.00 | 170.00 | -0.58% | 237,508,800 |
| Sep 24, 2025 | 178.00 | 180.00 | 170.00 | 171.00 | 171.00 | -3.39% | 255,632,300 |
| Sep 23, 2025 | 180.00 | 184.00 | 173.00 | 177.00 | 177.00 | - | 480,423,300 |
| Sep 22, 2025 | 171.00 | 185.00 | 169.00 | 177.00 | 177.00 | 4.73% | 694,079,100 |
| Sep 19, 2025 | 172.00 | 182.00 | 166.00 | 169.00 | 169.00 | -8.15% | 670,890,000 |
| Sep 18, 2025 | 159.00 | 202.00 | 154.00 | 184.00 | 184.00 | 16.46% | 2,342,708,000 |
| Sep 17, 2025 | 158.00 | 165.00 | 158.00 | 158.00 | 158.00 | -1.25% | 87,426,100 |
| Sep 16, 2025 | 168.00 | 168.00 | 159.00 | 160.00 | 160.00 | -4.19% | 145,457,400 |
| Sep 15, 2025 | 169.00 | 173.00 | 165.00 | 167.00 | 167.00 | -0.60% | 147,307,600 |
| Sep 12, 2025 | 162.00 | 173.00 | 159.00 | 168.00 | 168.00 | 5.00% | 300,601,800 |
| Sep 11, 2025 | 164.00 | 167.00 | 158.00 | 160.00 | 160.00 | -2.44% | 121,238,900 |
| Sep 10, 2025 | 170.00 | 176.00 | 163.00 | 164.00 | 164.00 | 0.61% | 233,631,100 |
| Sep 9, 2025 | 160.00 | 171.00 | 154.00 | 163.00 | 163.00 | 1.88% | 243,530,800 |
| Sep 8, 2025 | 177.00 | 178.00 | 160.00 | 160.00 | 160.00 | -9.60% | 263,847,900 |
| Sep 4, 2025 | 186.00 | 187.00 | 174.00 | 177.00 | 177.00 | -3.80% | 226,022,700 |
| Sep 3, 2025 | 193.00 | 193.00 | 181.00 | 184.00 | 184.00 | -2.65% | 217,810,800 |
| Sep 2, 2025 | 183.00 | 196.00 | 180.00 | 189.00 | 189.00 | 5.00% | 502,764,900 |
| Sep 1, 2025 | 166.00 | 189.00 | 165.00 | 180.00 | 180.00 | -2.70% | 341,378,700 |
| Aug 29, 2025 | 175.00 | 212.00 | 165.00 | 185.00 | 185.00 | 3.35% | 1,248,537,000 |
| Aug 28, 2025 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | -3.24% | 43,006,400 |
| Aug 27, 2025 | 175.00 | 185.00 | 175.00 | 185.00 | 185.00 | 5.71% | 64,013,400 |
| Aug 26, 2025 | 169.00 | 175.00 | 169.00 | 175.00 | 175.00 | 3.55% | 68,778,200 |
| Aug 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 9.74% | 44,382,600 |
| Aug 22, 2025 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -9.94% | 166,485,100 |
| Aug 21, 2025 | 178.00 | 178.00 | 171.00 | 171.00 | 171.00 | -9.52% | 85,168,300 |
| Aug 20, 2025 | 174.00 | 199.00 | 174.00 | 189.00 | 189.00 | -1.56% | 196,587,600 |
| Aug 6, 2025 | 170.00 | 210.00 | 164.00 | 192.00 | 192.00 | 17.79% | 2,597,772,000 |
| Aug 5, 2025 | 191.00 | 202.00 | 152.00 | 163.00 | 163.00 | -7.39% | 1,847,658,000 |
| Aug 1, 2025 | 133.00 | 176.00 | 132.00 | 176.00 | 176.00 | 34.35% | 1,716,274,000 |
| Jul 31, 2025 | 130.00 | 138.00 | 127.00 | 131.00 | 131.00 | 0.77% | 554,062,700 |
| Jul 30, 2025 | 137.00 | 143.00 | 126.00 | 130.00 | 130.00 | -3.70% | 658,300,400 |
| Jul 29, 2025 | 139.00 | 143.00 | 133.00 | 135.00 | 135.00 | -1.46% | 575,942,700 |
| Jul 28, 2025 | 121.00 | 146.00 | 119.00 | 137.00 | 137.00 | 8.73% | 1,533,930,000 |
| Jul 25, 2025 | 125.00 | 141.00 | 115.00 | 126.00 | 126.00 | 3.28% | 1,703,157,000 |
| Jul 24, 2025 | 112.00 | 123.00 | 109.00 | 122.00 | 122.00 | 14.02% | 1,144,651,000 |
| Jul 23, 2025 | 103.00 | 111.00 | 99.00 | 107.00 | 107.00 | 4.90% | 466,182,400 |
| Jul 22, 2025 | 105.00 | 109.00 | 97.00 | 102.00 | 102.00 | -2.86% | 524,663,200 |
| Jul 21, 2025 | 90.00 | 110.00 | 88.00 | 105.00 | 105.00 | 23.53% | 1,318,182,000 |
| Jul 18, 2025 | 84.00 | 86.00 | 82.00 | 85.00 | 85.00 | 1.19% | 133,673,400 |
| Jul 17, 2025 | 87.00 | 89.00 | 82.00 | 84.00 | 84.00 | -3.45% | 160,203,100 |
| Jul 16, 2025 | 81.00 | 92.00 | 73.00 | 87.00 | 87.00 | 6.10% | 525,263,700 |
| Jul 15, 2025 | 90.00 | 90.00 | 78.00 | 82.00 | 82.00 | -9.89% | 192,040,900 |
| Jul 14, 2025 | 102.00 | 102.00 | 87.00 | 91.00 | 91.00 | -10.78% | 316,694,200 |
| Jul 11, 2025 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | -5.56% | 64,598,800 |
| Jul 10, 2025 | 114.00 | 114.00 | 101.00 | 108.00 | 108.00 | -5.26% | 97,768,700 |
| Jul 9, 2025 | 102.00 | 118.00 | 96.00 | 114.00 | 114.00 | -3.39% | 336,346,200 |
| Jul 8, 2025 | 121.00 | 125.00 | 116.00 | 118.00 | 95.33 | -2.48% | 176,487,300 |
| Jul 7, 2025 | 115.00 | 124.00 | 114.00 | 121.00 | 97.76 | 6.14% | 250,370,100 |
| Jul 4, 2025 | 118.00 | 120.00 | 111.00 | 114.00 | 92.10 | -3.39% | 138,383,200 |
| Jul 3, 2025 | 126.00 | 134.00 | 117.00 | 118.00 | 95.33 | -4.07% | 412,098,200 |