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 |