Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 5,100 |
| 2024-08-07 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 5,800 |
| 2024-08-06 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 42,000 |
| 2024-08-05 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | 121,000 |
| 2024-08-02 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 40,000 |
| 2024-08-01 | 115.00 | 115.00 | 104.00 | 111.00 | 111.00 | 683,400 |
| 2024-07-31 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 88,600 |
| 2024-07-30 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 35,800 |
| 2024-07-29 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 193,000 |
| 2024-07-26 | 109.00 | 115.00 | 109.00 | 111.00 | 111.00 | 7,900 |
| 2024-07-25 | 110.00 | 115.00 | 109.00 | 110.00 | 110.00 | 159,000 |
| 2024-07-24 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 58,300 |
| 2024-07-23 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 256,500 |
| 2024-07-22 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 65,100 |
| 2024-07-19 | 113.00 | 120.00 | 111.00 | 112.00 | 112.00 | 460,700 |
| 2024-07-18 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 59,900 |
| 2024-07-17 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 101,800 |
| 2024-07-16 | 108.00 | 115.00 | 108.00 | 111.00 | 111.00 | 221,200 |
| 2024-07-15 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 62,100 |
| 2024-07-12 | 110.00 | 113.00 | 109.00 | 109.00 | 109.00 | 181,000 |
| 2024-07-11 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 500,800 |
| 2024-07-10 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 936,400 |
| 2024-07-09 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 239,700 |
| 2024-07-08 | 105.00 | 108.00 | 104.00 | 108.00 | 108.00 | 650,600 |
| 2024-07-05 | 105.00 | 117.00 | 105.00 | 105.00 | 105.00 | 1,017,000 |
| 2024-07-04 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 174,600 |
| 2024-07-03 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 204,300 |
| 2024-07-02 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 140,500 |
| 2024-07-01 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 326,600 |
| 2024-06-28 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 504,500 |
| 2024-06-27 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 543,300 |
| 2024-06-26 | 106.00 | 111.00 | 103.00 | 111.00 | 111.00 | 1,267,900 |
| 2024-06-25 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | 175,800 |
| 2024-06-24 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 681,000 |
| 2024-06-21 | 104.00 | 108.00 | 103.00 | 107.00 | 107.00 | 1,073,900 |
| 2024-06-20 | 105.00 | 108.00 | 100.00 | 104.00 | 104.00 | 1,936,000 |
| 2024-06-19 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | 334,700 |
| 2024-06-14 | 111.00 | 114.00 | 107.00 | 109.00 | 109.00 | 1,464,600 |
| 2024-06-13 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 1,055,600 |
| 2024-06-12 | 113.00 | 116.00 | 110.00 | 111.00 | 111.00 | 1,731,700 |
| 2024-06-11 | 115.00 | 122.00 | 111.00 | 113.00 | 113.00 | 2,577,900 |
| 2024-06-10 | 122.00 | 122.00 | 110.00 | 114.00 | 114.00 | 2,422,600 |
| 2024-06-07 | 155.00 | 175.00 | 116.00 | 121.00 | 121.00 | 31,168,600 |
| 2024-06-06 | 122.00 | 152.00 | 117.00 | 152.00 | 152.00 | 20,302,700 |
| 2024-06-05 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 71,800 |
| 2024-06-04 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 187,600 |
| 2024-06-03 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 34,300 |
| 2024-05-31 | 108.00 | 113.00 | 100.00 | 113.00 | 113.00 | 79,400 |
| 2024-05-30 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 184,400 |
| 2024-05-29 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 306,500 |
| 2024-05-28 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 20,800 |
| 2024-05-27 | 120.00 | 120.00 | 110.00 | 113.00 | 113.00 | 297,100 |
| 2024-05-22 | 123.00 | 126.00 | 110.00 | 120.00 | 120.00 | 393,500 |
| 2024-05-21 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 15,700 |
| 2024-05-20 | 126.00 | 128.00 | 121.00 | 124.00 | 124.00 | 87,800 |
| 2024-05-17 | 126.00 | 130.00 | 124.00 | 126.00 | 126.00 | 30,200 |
| 2024-05-16 | 126.00 | 129.00 | 115.00 | 126.00 | 126.00 | 187,500 |
| 2024-05-15 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 1,064,300 |
| 2024-05-14 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 6,400 |
| 2024-05-13 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | 24,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.