PT SINAR TERANG MANDIRI Tbk (IDX:MINE)
Indonesia
· Delayed Price · Currency is IDR 358.00
-24.00 (-6.28%)
At close: Mar 6, 2026
IDX:MINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 384.00 | 386.00 | 346.00 | 358.00 | 358.00 | -6.28% | 1,611,500 |
| Mar 5, 2026 | 390.00 | 394.00 | 378.00 | 382.00 | 382.00 | -2.05% | 2,034,900 |
| Mar 4, 2026 | 412.00 | 412.00 | 388.00 | 390.00 | 390.00 | -4.88% | 1,666,000 |
| Mar 3, 2026 | 424.00 | 426.00 | 406.00 | 410.00 | 410.00 | - | 1,283,900 |
| Mar 2, 2026 | 412.00 | 424.00 | 406.00 | 410.00 | 410.00 | -4.21% | 3,568,400 |
| Feb 27, 2026 | 434.00 | 500.00 | 402.00 | 428.00 | 428.00 | 0.94% | 16,176,400 |
| Feb 26, 2026 | 438.00 | 440.00 | 424.00 | 424.00 | 424.00 | -2.75% | 2,414,300 |
| Feb 25, 2026 | 440.00 | 442.00 | 432.00 | 436.00 | 436.00 | -0.91% | 915,600 |
| Feb 24, 2026 | 458.00 | 464.00 | 436.00 | 440.00 | 440.00 | -3.51% | 2,944,800 |
| Feb 23, 2026 | 460.00 | 462.00 | 444.00 | 456.00 | 456.00 | 3.64% | 3,801,200 |
| Feb 20, 2026 | 448.00 | 450.00 | 440.00 | 440.00 | 440.00 | -2.22% | 2,343,900 |
| Feb 19, 2026 | 440.00 | 454.00 | 438.00 | 450.00 | 450.00 | 2.27% | 2,913,300 |
| Feb 18, 2026 | 442.00 | 450.00 | 434.00 | 440.00 | 440.00 | -0.90% | 2,850,600 |
| Feb 13, 2026 | 448.00 | 448.00 | 438.00 | 444.00 | 444.00 | -0.89% | 1,578,000 |
| Feb 12, 2026 | 448.00 | 460.00 | 442.00 | 448.00 | 448.00 | -0.88% | 2,661,000 |
| Feb 11, 2026 | 430.00 | 480.00 | 426.00 | 452.00 | 452.00 | 5.61% | 2,625,700 |
| Feb 10, 2026 | 424.00 | 448.00 | 422.00 | 428.00 | 428.00 | 1.42% | 3,176,200 |
| Feb 9, 2026 | 420.00 | 424.00 | 402.00 | 422.00 | 422.00 | 0.96% | 2,767,100 |
| Feb 6, 2026 | 440.00 | 440.00 | 414.00 | 418.00 | 418.00 | -4.57% | 1,205,300 |
| Feb 5, 2026 | 440.00 | 452.00 | 432.00 | 438.00 | 438.00 | -0.45% | 2,396,600 |
| Feb 4, 2026 | 460.00 | 468.00 | 436.00 | 440.00 | 440.00 | -4.35% | 1,252,600 |
| Feb 3, 2026 | 412.00 | 464.00 | 412.00 | 460.00 | 460.00 | 11.65% | 1,659,600 |
| Feb 2, 2026 | 476.00 | 480.00 | 410.00 | 412.00 | 412.00 | -8.85% | 1,128,100 |
| Jan 30, 2026 | 444.00 | 454.00 | 426.00 | 452.00 | 452.00 | 1.80% | 2,678,500 |
| Jan 29, 2026 | 440.00 | 450.00 | 386.00 | 444.00 | 444.00 | -2.20% | 2,119,000 |
| Jan 28, 2026 | 482.00 | 490.00 | 426.00 | 454.00 | 454.00 | -7.35% | 2,775,300 |
| Jan 27, 2026 | 488.00 | 490.00 | 480.00 | 490.00 | 490.00 | 0.41% | 1,232,400 |
| Jan 26, 2026 | 500.00 | 505.00 | 486.00 | 488.00 | 488.00 | -1.61% | 1,693,000 |
| Jan 23, 2026 | 505.00 | 515.00 | 492.00 | 496.00 | 496.00 | -1.78% | 1,023,900 |
| Jan 22, 2026 | 515.00 | 515.00 | 498.00 | 505.00 | 505.00 | -0.98% | 967,700 |
| Jan 21, 2026 | 510.00 | 515.00 | 494.00 | 510.00 | 510.00 | 2.00% | 3,438,100 |
| Jan 20, 2026 | 505.00 | 515.00 | 496.00 | 500.00 | 500.00 | -0.99% | 1,250,800 |
| Jan 19, 2026 | 515.00 | 515.00 | 492.00 | 505.00 | 505.00 | -1.94% | 1,601,800 |
| Jan 15, 2026 | 530.00 | 535.00 | 505.00 | 515.00 | 515.00 | - | 1,723,300 |
| Jan 14, 2026 | 525.00 | 550.00 | 510.00 | 515.00 | 515.00 | - | 7,612,000 |
| Jan 13, 2026 | 484.00 | 535.00 | 478.00 | 515.00 | 515.00 | 6.85% | 9,617,400 |
| Jan 12, 2026 | 488.00 | 494.00 | 476.00 | 482.00 | 482.00 | - | 2,503,100 |
| Jan 9, 2026 | 476.00 | 496.00 | 474.00 | 482.00 | 482.00 | 1.26% | 2,836,900 |
| Jan 8, 2026 | 498.00 | 510.00 | 476.00 | 476.00 | 476.00 | -4.80% | 4,409,200 |
| Jan 7, 2026 | 494.00 | 520.00 | 488.00 | 500.00 | 500.00 | 2.88% | 8,082,700 |
| Jan 6, 2026 | 472.00 | 492.00 | 470.00 | 486.00 | 486.00 | 2.97% | 3,140,500 |
| Jan 5, 2026 | 466.00 | 476.00 | 458.00 | 472.00 | 472.00 | 1.29% | 1,399,100 |
| Jan 2, 2026 | 462.00 | 470.00 | 458.00 | 466.00 | 466.00 | 0.87% | 652,200 |
| Dec 30, 2025 | 470.00 | 470.00 | 460.00 | 462.00 | 462.00 | - | 504,700 |
| Dec 29, 2025 | 460.00 | 470.00 | 454.00 | 462.00 | 462.00 | - | 691,300 |
| Dec 24, 2025 | 472.00 | 472.00 | 456.00 | 462.00 | 462.00 | -1.70% | 740,700 |
| Dec 23, 2025 | 454.00 | 476.00 | 454.00 | 470.00 | 470.00 | 3.52% | 1,701,000 |
| Dec 22, 2025 | 490.00 | 510.00 | 454.00 | 454.00 | 454.00 | -0.87% | 3,413,500 |
| Dec 19, 2025 | 454.00 | 460.00 | 444.00 | 458.00 | 458.00 | 1.78% | 3,772,200 |
| Dec 18, 2025 | 458.00 | 458.00 | 450.00 | 450.00 | 450.00 | -0.88% | 1,529,200 |
| Dec 17, 2025 | 458.00 | 460.00 | 452.00 | 454.00 | 454.00 | -0.87% | 1,734,000 |
| Dec 16, 2025 | 456.00 | 464.00 | 456.00 | 458.00 | 458.00 | 0.44% | 990,000 |
| Dec 15, 2025 | 454.00 | 464.00 | 440.00 | 456.00 | 456.00 | 0.44% | 2,308,500 |
| Dec 12, 2025 | 446.00 | 462.00 | 442.00 | 454.00 | 454.00 | 1.79% | 2,681,600 |
| Dec 11, 2025 | 458.00 | 458.00 | 444.00 | 446.00 | 446.00 | -1.76% | 3,358,400 |
| Dec 10, 2025 | 458.00 | 462.00 | 452.00 | 454.00 | 454.00 | -0.87% | 4,120,100 |
| Dec 9, 2025 | 470.00 | 472.00 | 458.00 | 458.00 | 458.00 | -1.29% | 1,457,600 |
| Dec 8, 2025 | 462.00 | 468.00 | 462.00 | 464.00 | 464.00 | 0.43% | 1,809,000 |
| Dec 5, 2025 | 476.00 | 476.00 | 462.00 | 462.00 | 462.00 | -1.28% | 1,495,300 |
| Dec 4, 2025 | 460.00 | 472.00 | 454.00 | 468.00 | 468.00 | 1.30% | 3,245,200 |
| Dec 3, 2025 | 464.00 | 464.00 | 450.00 | 462.00 | 462.00 | -0.43% | 2,702,400 |
| Dec 2, 2025 | 470.00 | 474.00 | 464.00 | 464.00 | 464.00 | -1.69% | 2,890,200 |
| Dec 1, 2025 | 478.00 | 480.00 | 460.00 | 472.00 | 472.00 | -0.84% | 3,602,700 |
| Nov 28, 2025 | 480.00 | 484.00 | 474.00 | 476.00 | 476.00 | -0.42% | 2,289,300 |
| Nov 27, 2025 | 484.00 | 484.00 | 478.00 | 478.00 | 478.00 | -1.24% | 1,464,200 |
| Nov 26, 2025 | 480.00 | 496.00 | 474.00 | 484.00 | 484.00 | 1.26% | 6,432,600 |
| Nov 25, 2025 | 482.00 | 486.00 | 476.00 | 478.00 | 478.00 | -0.42% | 3,311,500 |
| Nov 24, 2025 | 484.00 | 484.00 | 476.00 | 480.00 | 480.00 | - | 2,546,800 |
| Nov 21, 2025 | 486.00 | 488.00 | 478.00 | 480.00 | 480.00 | -0.83% | 2,341,600 |
| Nov 20, 2025 | 484.00 | 488.00 | 482.00 | 484.00 | 484.00 | 0.41% | 2,804,800 |
| Nov 19, 2025 | 484.00 | 492.00 | 480.00 | 482.00 | 482.00 | -0.41% | 3,357,300 |
| Nov 18, 2025 | 486.00 | 486.00 | 480.00 | 484.00 | 484.00 | -0.41% | 2,979,900 |
| Nov 17, 2025 | 488.00 | 494.00 | 484.00 | 486.00 | 486.00 | -0.41% | 2,711,400 |
| Nov 14, 2025 | 490.00 | 500.00 | 484.00 | 488.00 | 488.00 | -0.41% | 4,180,400 |
| Nov 13, 2025 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | - | 1,489,600 |
| Nov 12, 2025 | 490.00 | 496.00 | 488.00 | 490.00 | 490.00 | - | 2,862,600 |
| Nov 11, 2025 | 490.00 | 496.00 | 490.00 | 490.00 | 490.00 | - | 3,763,600 |
| Nov 10, 2025 | 486.00 | 492.00 | 486.00 | 490.00 | 490.00 | 0.82% | 1,876,500 |
| Nov 7, 2025 | 488.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.41% | 3,509,400 |
| Nov 6, 2025 | 492.00 | 492.00 | 486.00 | 488.00 | 488.00 | -0.41% | 2,578,700 |
| Nov 5, 2025 | 490.00 | 492.00 | 484.00 | 490.00 | 490.00 | 0.41% | 3,182,800 |
| Nov 4, 2025 | 498.00 | 500.00 | 486.00 | 488.00 | 488.00 | -2.01% | 4,693,800 |
| Nov 3, 2025 | 494.00 | 505.00 | 490.00 | 498.00 | 498.00 | 0.40% | 4,018,100 |
| Oct 31, 2025 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 1,599,400 |
| Oct 30, 2025 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | 0.40% | 1,613,700 |
| Oct 29, 2025 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | -1.39% | 1,350,900 |
| Oct 28, 2025 | 494.00 | 505.00 | 494.00 | 505.00 | 505.00 | 2.23% | 12,203,500 |
| Oct 27, 2025 | 510.00 | 510.00 | 488.00 | 494.00 | 494.00 | -1.20% | 2,361,600 |
| Oct 24, 2025 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 1,710,200 |
| Oct 23, 2025 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | -0.99% | 3,026,500 |
| Oct 22, 2025 | 535.00 | 540.00 | 498.00 | 505.00 | 505.00 | -5.61% | 8,092,300 |
| Oct 21, 2025 | 490.00 | 555.00 | 486.00 | 535.00 | 535.00 | 10.08% | 16,619,400 |
| Oct 20, 2025 | 476.00 | 490.00 | 476.00 | 486.00 | 486.00 | 2.10% | 1,839,700 |
| Oct 17, 2025 | 486.00 | 494.00 | 472.00 | 476.00 | 476.00 | -2.06% | 3,880,200 |
| Oct 16, 2025 | 486.00 | 492.00 | 484.00 | 486.00 | 486.00 | - | 1,824,200 |
| Oct 15, 2025 | 492.00 | 500.00 | 482.00 | 486.00 | 486.00 | - | 5,510,500 |
| Oct 14, 2025 | 505.00 | 505.00 | 482.00 | 486.00 | 486.00 | -2.41% | 4,220,800 |
| Oct 13, 2025 | 510.00 | 510.00 | 496.00 | 498.00 | 498.00 | -2.35% | 3,868,100 |
| Oct 10, 2025 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 0.99% | 3,215,500 |
| Oct 9, 2025 | 505.00 | 550.00 | 496.00 | 505.00 | 505.00 | - | 6,446,700 |