Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 24,700 |
| 2024-05-07 | 127.00 | 135.00 | 123.00 | 128.00 | 128.00 | 231,300 |
| 2024-05-06 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 74,000 |
| 2024-05-03 | 131.00 | 131.00 | 123.00 | 126.00 | 126.00 | 51,100 |
| 2024-05-02 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 7,800 |
| 2024-04-30 | 130.00 | 133.00 | 128.00 | 132.00 | 132.00 | 270,500 |
| 2024-04-29 | 128.00 | 134.00 | 127.00 | 130.00 | 130.00 | 121,100 |
| 2024-04-26 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | 125,400 |
| 2024-04-25 | 132.00 | 139.00 | 128.00 | 129.00 | 129.00 | 180,600 |
| 2024-04-24 | 128.00 | 154.00 | 128.00 | 131.00 | 131.00 | 729,100 |
| 2024-04-23 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 107,500 |
| 2024-04-22 | 131.00 | 131.00 | 120.00 | 129.00 | 129.00 | 49,100 |
| 2024-04-19 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | 70,600 |
| 2024-04-18 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | 31,600 |
| 2024-04-17 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 140,900 |
| 2024-04-16 | 133.00 | 134.00 | 130.00 | 134.00 | 134.00 | 34,500 |
| 2024-04-05 | 131.00 | 142.00 | 129.00 | 133.00 | 133.00 | 57,000 |
| 2024-04-04 | 130.00 | 132.00 | 127.00 | 131.00 | 131.00 | 88,300 |
| 2024-04-03 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 64,300 |
| 2024-04-02 | 136.00 | 136.00 | 128.00 | 130.00 | 130.00 | 80,600 |
| 2024-04-01 | 132.00 | 135.00 | 130.00 | 133.00 | 133.00 | 57,700 |
| 2024-03-28 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 50,700 |
| 2024-03-27 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | 78,400 |
| 2024-03-26 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | 71,600 |
| 2024-03-25 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 87,100 |
| 2024-03-22 | 137.00 | 141.00 | 133.00 | 135.00 | 135.00 | 34,800 |
| 2024-03-21 | 135.00 | 144.00 | 131.00 | 137.00 | 137.00 | 436,600 |
| 2024-03-20 | 136.00 | 146.00 | 134.00 | 135.00 | 135.00 | 422,800 |
| 2024-03-19 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 68,700 |
| 2024-03-18 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 223,100 |
| 2024-03-15 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 60,300 |
| 2024-03-14 | 134.00 | 135.00 | 130.00 | 133.00 | 133.00 | 769,000 |
| 2024-03-13 | 136.00 | 137.00 | 130.00 | 133.00 | 133.00 | 314,900 |
| 2024-03-08 | 139.00 | 139.00 | 134.00 | 136.00 | 136.00 | 254,600 |
| 2024-03-07 | 139.00 | 139.00 | 133.00 | 136.00 | 136.00 | 289,000 |
| 2024-03-06 | 135.00 | 140.00 | 135.00 | 139.00 | 139.00 | 35,000 |
| 2024-03-05 | 140.00 | 140.00 | 132.00 | 135.00 | 135.00 | 398,000 |
| 2024-03-04 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | 45,400 |
| 2024-03-01 | 141.00 | 145.00 | 139.00 | 143.00 | 143.00 | 498,900 |
| 2024-02-29 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 88,800 |
| 2024-02-28 | 143.00 | 146.00 | 139.00 | 141.00 | 141.00 | 343,600 |
| 2024-02-27 | 152.00 | 155.00 | 140.00 | 141.00 | 141.00 | 1,814,500 |
| 2024-02-26 | 157.00 | 164.00 | 151.00 | 151.00 | 151.00 | 223,300 |
| 2024-02-23 | 163.00 | 169.00 | 153.00 | 157.00 | 157.00 | 326,800 |
| 2024-02-22 | 169.00 | 169.00 | 150.00 | 164.00 | 164.00 | 216,600 |
| 2024-02-21 | 155.00 | 172.00 | 140.00 | 169.00 | 169.00 | 1,725,600 |
| 2024-02-20 | 145.00 | 180.00 | 142.00 | 155.00 | 155.00 | 6,056,000 |
| 2024-02-19 | 150.00 | 150.00 | 140.00 | 142.00 | 142.00 | 198,200 |
| 2024-02-16 | 152.00 | 152.00 | 135.00 | 150.00 | 150.00 | 690,600 |
| 2024-02-15 | 152.00 | 172.00 | 149.00 | 155.00 | 155.00 | 270,700 |
| 2024-02-13 | 161.00 | 161.00 | 150.00 | 152.00 | 152.00 | 343,700 |
| 2024-02-12 | 184.00 | 188.00 | 153.00 | 163.00 | 163.00 | 942,600 |
| 2024-02-07 | 179.00 | 193.00 | 163.00 | 184.00 | 184.00 | 1,262,000 |
| 2024-02-06 | 191.00 | 204.00 | 176.00 | 178.00 | 178.00 | 2,870,100 |
| 2024-02-05 | 193.00 | 224.00 | 170.00 | 182.00 | 182.00 | 35,109,600 |
| 2024-02-02 | 131.00 | 176.00 | 130.00 | 176.00 | 176.00 | 10,811,600 |
| 2024-02-01 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 12,100 |
| 2024-01-31 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 105,000 |
| 2024-01-30 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 53,600 |
| 2024-01-29 | 133.00 | 138.00 | 132.00 | 134.00 | 134.00 | 47,100 |
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.