PT SINAR TERANG MANDIRI Tbk (IDX:MINE)
Indonesia
· Delayed Price · Currency is IDR 462.00
-6.00 (-1.28%)
At close: Dec 5, 2025
IDX:MINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 510.00 | 515.00 | 494.00 | 505.00 | 505.00 | - | 2,675,500 |
| Oct 7, 2025 | 525.00 | 530.00 | 500.00 | 505.00 | 505.00 | -2.88% | 4,423,300 |
| Oct 6, 2025 | 535.00 | 540.00 | 520.00 | 520.00 | 520.00 | -2.80% | 6,350,400 |
| Oct 3, 2025 | 545.00 | 555.00 | 535.00 | 535.00 | 535.00 | -1.83% | 3,910,400 |
| Oct 2, 2025 | 560.00 | 565.00 | 545.00 | 545.00 | 545.00 | -1.80% | 4,096,900 |
| Oct 1, 2025 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | 0.91% | 2,917,900 |
| Sep 30, 2025 | 590.00 | 600.00 | 545.00 | 550.00 | 550.00 | -5.17% | 9,084,100 |
| Sep 29, 2025 | 575.00 | 590.00 | 560.00 | 580.00 | 580.00 | 1.75% | 7,650,800 |
| Sep 26, 2025 | 540.00 | 600.00 | 540.00 | 570.00 | 570.00 | 5.56% | 9,605,900 |
| Sep 25, 2025 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 2,833,500 |
| Sep 24, 2025 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | -2.70% | 3,046,300 |
| Sep 23, 2025 | 555.00 | 560.00 | 535.00 | 555.00 | 555.00 | - | 5,070,900 |
| Sep 22, 2025 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | 0.91% | 5,893,900 |
| Sep 19, 2025 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | -4.35% | 4,527,000 |
| Sep 18, 2025 | 565.00 | 580.00 | 560.00 | 575.00 | 575.00 | 1.77% | 4,063,700 |
| Sep 17, 2025 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | -0.88% | 4,331,100 |
| Sep 16, 2025 | 585.00 | 585.00 | 560.00 | 570.00 | 570.00 | -2.56% | 6,115,800 |
| Sep 15, 2025 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.50% | 7,705,700 |
| Sep 12, 2025 | 575.00 | 605.00 | 570.00 | 600.00 | 600.00 | 5.26% | 10,381,700 |
| Sep 11, 2025 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | - | 2,750,700 |
| Sep 10, 2025 | 560.00 | 590.00 | 555.00 | 570.00 | 570.00 | 0.88% | 5,197,700 |
| Sep 9, 2025 | 570.00 | 575.00 | 545.00 | 565.00 | 565.00 | - | 5,291,500 |
| Sep 8, 2025 | 570.00 | 585.00 | 560.00 | 565.00 | 565.00 | -0.88% | 7,729,000 |
| Sep 4, 2025 | 590.00 | 590.00 | 555.00 | 570.00 | 570.00 | -3.39% | 6,079,600 |
| Sep 3, 2025 | 610.00 | 620.00 | 565.00 | 590.00 | 590.00 | -3.28% | 7,961,700 |
| Sep 2, 2025 | 560.00 | 630.00 | 560.00 | 610.00 | 610.00 | 11.93% | 20,463,200 |
| Sep 1, 2025 | 530.00 | 595.00 | 515.00 | 545.00 | 545.00 | - | 12,798,500 |
| Aug 29, 2025 | 540.00 | 555.00 | 496.00 | 545.00 | 545.00 | - | 9,775,900 |
| Aug 28, 2025 | 560.00 | 565.00 | 535.00 | 545.00 | 545.00 | -0.91% | 7,202,900 |
| Aug 27, 2025 | 575.00 | 585.00 | 545.00 | 550.00 | 550.00 | -4.35% | 9,185,700 |
| Aug 26, 2025 | 595.00 | 600.00 | 575.00 | 575.00 | 575.00 | -2.54% | 5,062,600 |
| Aug 25, 2025 | 585.00 | 605.00 | 570.00 | 590.00 | 590.00 | 2.61% | 8,076,100 |
| Aug 22, 2025 | 600.00 | 615.00 | 570.00 | 575.00 | 575.00 | -3.36% | 5,192,100 |
| Aug 21, 2025 | 600.00 | 630.00 | 560.00 | 595.00 | 595.00 | -0.83% | 12,167,300 |
| Aug 20, 2025 | 700.00 | 740.00 | 565.00 | 600.00 | 600.00 | -4.76% | 86,310,000 |
| Aug 19, 2025 | 510.00 | 630.00 | 505.00 | 630.00 | 630.00 | 24.75% | 58,652,100 |
| Aug 15, 2025 | 505.00 | 535.00 | 505.00 | 505.00 | 505.00 | - | 8,222,300 |
| Aug 14, 2025 | 478.00 | 525.00 | 478.00 | 505.00 | 505.00 | 6.54% | 15,133,000 |
| Aug 13, 2025 | 474.00 | 482.00 | 472.00 | 474.00 | 474.00 | - | 3,461,700 |
| Aug 12, 2025 | 482.00 | 486.00 | 474.00 | 474.00 | 474.00 | -1.66% | 3,378,600 |
| Aug 11, 2025 | 476.00 | 488.00 | 472.00 | 482.00 | 482.00 | 1.26% | 4,786,400 |
| Aug 8, 2025 | 486.00 | 486.00 | 472.00 | 476.00 | 476.00 | -1.65% | 3,419,800 |
| Aug 7, 2025 | 478.00 | 484.00 | 466.00 | 484.00 | 484.00 | 1.26% | 4,517,600 |
| Aug 6, 2025 | 476.00 | 490.00 | 464.00 | 478.00 | 478.00 | 1.70% | 5,844,900 |
| Aug 5, 2025 | 470.00 | 478.00 | 434.00 | 470.00 | 470.00 | - | 11,989,600 |
| Aug 4, 2025 | 490.00 | 494.00 | 466.00 | 470.00 | 470.00 | -3.69% | 7,798,300 |
| Aug 1, 2025 | 488.00 | 496.00 | 482.00 | 488.00 | 488.00 | - | 4,193,000 |
| Jul 31, 2025 | 496.00 | 498.00 | 480.00 | 488.00 | 488.00 | -1.61% | 7,355,200 |
| Jul 30, 2025 | 498.00 | 500.00 | 492.00 | 496.00 | 496.00 | - | 4,149,100 |
| Jul 29, 2025 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | 4,322,700 |
| Jul 28, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 2,526,100 |
| Jul 25, 2025 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | - | 4,092,700 |
| Jul 24, 2025 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 3,896,600 |
| Jul 23, 2025 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -3.85% | 4,535,200 |
| Jul 22, 2025 | 498.00 | 530.00 | 496.00 | 520.00 | 520.00 | 4.00% | 11,905,100 |
| Jul 21, 2025 | 496.00 | 505.00 | 494.00 | 500.00 | 500.00 | 0.81% | 3,113,800 |
| Jul 18, 2025 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | -0.80% | 3,640,100 |
| Jul 17, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 2,375,700 |