PT Sanurhasta Mitra Tbk (IDX:MINA)
Indonesia
· Delayed Price · Currency is IDR 290.00
-22.00 (-7.05%)
At close: Mar 6, 2026
PT Sanurhasta Mitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 312.00 | 314.00 | 270.00 | 290.00 | 290.00 | -7.05% | 189,424,500 |
| Mar 5, 2026 | 322.00 | 330.00 | 302.00 | 312.00 | 312.00 | 6.85% | 251,748,400 |
| Mar 4, 2026 | 318.00 | 322.00 | 284.00 | 292.00 | 292.00 | -9.88% | 261,426,900 |
| Mar 3, 2026 | 326.00 | 344.00 | 300.00 | 324.00 | 324.00 | -1.82% | 482,008,600 |
| Mar 2, 2026 | 352.00 | 370.00 | 330.00 | 330.00 | 330.00 | -14.95% | 554,263,200 |
| Feb 27, 2026 | 384.00 | 404.00 | 348.00 | 388.00 | 388.00 | 1.04% | 461,758,400 |
| Feb 26, 2026 | 430.00 | 434.00 | 366.00 | 384.00 | 384.00 | -9.00% | 517,865,100 |
| Feb 25, 2026 | 406.00 | 434.00 | 402.00 | 422.00 | 422.00 | 4.46% | 719,159,900 |
| Feb 24, 2026 | 430.00 | 450.00 | 400.00 | 404.00 | 404.00 | -5.61% | 873,013,700 |
| Feb 23, 2026 | 388.00 | 448.00 | 388.00 | 428.00 | 428.00 | 12.04% | 1,229,089,000 |
| Feb 20, 2026 | 384.00 | 404.00 | 380.00 | 382.00 | 382.00 | -0.52% | 383,674,200 |
| Feb 19, 2026 | 372.00 | 408.00 | 356.00 | 384.00 | 384.00 | 4.92% | 874,142,800 |
| Feb 18, 2026 | 320.00 | 374.00 | 318.00 | 366.00 | 366.00 | 15.82% | 812,794,100 |
| Feb 13, 2026 | 310.00 | 330.00 | 292.00 | 316.00 | 316.00 | 1.94% | 550,951,000 |
| Feb 12, 2026 | 310.00 | 332.00 | 302.00 | 310.00 | 310.00 | 2.65% | 997,289,900 |
| Feb 11, 2026 | 246.00 | 302.00 | 244.00 | 302.00 | 302.00 | 24.79% | 1,339,830,200 |
| Feb 10, 2026 | 240.00 | 258.00 | 234.00 | 242.00 | 242.00 | -2.42% | 436,124,000 |
| Feb 9, 2026 | 234.00 | 254.00 | 222.00 | 248.00 | 248.00 | 9.73% | 978,652,800 |
| Feb 6, 2026 | 252.00 | 274.00 | 222.00 | 226.00 | 226.00 | -10.32% | 938,998,600 |
| Feb 5, 2026 | 288.00 | 304.00 | 252.00 | 252.00 | 252.00 | -14.86% | 1,613,186,000 |
| Feb 4, 2026 | 296.00 | 330.00 | 296.00 | 296.00 | 296.00 | -14.45% | 1,113,334,000 |
| Feb 3, 2026 | 278.00 | 352.00 | 274.00 | 346.00 | 346.00 | 7.45% | 622,839,800 |
| Feb 2, 2026 | 376.00 | 376.00 | 322.00 | 322.00 | 322.00 | -14.81% | 213,659,000 |
| Jan 30, 2026 | 390.00 | 416.00 | 368.00 | 378.00 | 378.00 | 1.07% | 328,740,800 |
| Jan 29, 2026 | 340.00 | 394.00 | 336.00 | 374.00 | 374.00 | -5.08% | 692,506,400 |
| Jan 28, 2026 | 394.00 | 436.00 | 394.00 | 394.00 | 394.00 | -14.72% | 370,117,200 |
| Jan 27, 2026 | 428.00 | 468.00 | 394.00 | 462.00 | 462.00 | 4.52% | 714,004,200 |
| Jan 26, 2026 | 520.00 | 535.00 | 442.00 | 442.00 | 442.00 | -15.00% | 734,418,300 |
| Jan 23, 2026 | 570.00 | 570.00 | 494.00 | 520.00 | 520.00 | -8.77% | 521,722,300 |
| Jan 22, 2026 | 620.00 | 665.00 | 545.00 | 570.00 | 570.00 | -7.32% | 699,642,400 |
| Jan 21, 2026 | 630.00 | 655.00 | 605.00 | 615.00 | 615.00 | -2.38% | 430,103,300 |
| Jan 20, 2026 | 605.00 | 665.00 | 585.00 | 630.00 | 630.00 | 5.00% | 580,458,400 |
| Jan 19, 2026 | 650.00 | 650.00 | 595.00 | 600.00 | 600.00 | -5.51% | 325,801,900 |
| Jan 15, 2026 | 625.00 | 690.00 | 605.00 | 635.00 | 635.00 | 0.79% | 783,858,700 |
| Jan 14, 2026 | 590.00 | 630.00 | 570.00 | 630.00 | 630.00 | 10.53% | 366,772,400 |
| Jan 13, 2026 | 625.00 | 650.00 | 540.00 | 570.00 | 570.00 | -8.80% | 551,863,700 |
| Jan 12, 2026 | 640.00 | 725.00 | 530.00 | 625.00 | 625.00 | 1.63% | 1,517,453,000 |
| Jan 9, 2026 | 525.00 | 645.00 | 510.00 | 615.00 | 615.00 | 18.27% | 1,718,268,000 |
| Jan 8, 2026 | 474.00 | 525.00 | 444.00 | 520.00 | 520.00 | 8.79% | 839,269,300 |
| Jan 7, 2026 | 515.00 | 535.00 | 476.00 | 478.00 | 478.00 | -7.18% | 378,174,100 |
| Jan 6, 2026 | 510.00 | 560.00 | 482.00 | 515.00 | 515.00 | 0.98% | 1,040,549,000 |
| Jan 5, 2026 | 458.00 | 525.00 | 426.00 | 510.00 | 510.00 | 11.84% | 1,485,974,000 |
| Jan 2, 2026 | 400.00 | 468.00 | 390.00 | 456.00 | 456.00 | 19.37% | 698,110,800 |
| Dec 30, 2025 | 378.00 | 398.00 | 378.00 | 382.00 | 382.00 | 5.52% | 72,363,800 |
| Dec 29, 2025 | 330.00 | 362.00 | 330.00 | 362.00 | 362.00 | 9.70% | 69,174,500 |
| Dec 24, 2025 | 342.00 | 342.00 | 330.00 | 330.00 | 330.00 | -5.71% | 47,052,200 |
| Dec 23, 2025 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | -2.23% | 133,482,000 |
| Dec 22, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -9.60% | 36,029,300 |
| Dec 19, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -10.00% | 13,906,300 |
| Dec 18, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -9.84% | 73,533,000 |
| 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 |