Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 138.00 | 138.00 | 131.00 | 133.00 | 133.00 | 37,800 |
| 2024-01-25 | 138.00 | 138.00 | 133.00 | 138.00 | 138.00 | 34,700 |
| 2024-01-24 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 29,900 |
| 2024-01-23 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 12,600 |
| 2024-01-22 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 3,400 |
| 2024-01-19 | 142.00 | 142.00 | 138.00 | 142.00 | 142.00 | 32,500 |
| 2024-01-18 | 142.00 | 147.00 | 139.00 | 142.00 | 142.00 | 53,900 |
| 2024-01-17 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 155,000 |
| 2024-01-16 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 61,800 |
| 2024-01-15 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | 9,500 |
| 2024-01-12 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 26,700 |
| 2024-01-11 | 142.00 | 148.00 | 141.00 | 142.00 | 142.00 | 54,800 |
| 2024-01-10 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 32,000 |
| 2024-01-09 | 141.00 | 142.00 | 130.00 | 142.00 | 142.00 | 244,200 |
| 2024-01-08 | 140.00 | 144.00 | 139.00 | 141.00 | 141.00 | 388,300 |
| 2024-01-05 | 142.00 | 147.00 | 140.00 | 146.00 | 146.00 | 34,300 |
| 2024-01-04 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | 25,100 |
| 2024-01-03 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 133,800 |
| 2024-01-02 | 153.00 | 153.00 | 142.00 | 143.00 | 143.00 | 100,900 |
| 2023-12-29 | 144.00 | 146.00 | 140.00 | 141.00 | 141.00 | 46,700 |
| 2023-12-28 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | 88,100 |
| 2023-12-27 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 13,600 |
| 2023-12-22 | 142.00 | 152.00 | 142.00 | 149.00 | 149.00 | 5,600 |
| 2023-12-21 | 149.00 | 153.00 | 147.00 | 152.00 | 152.00 | 184,400 |
| 2023-12-20 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 246,500 |
| 2023-12-19 | 151.00 | 155.00 | 148.00 | 153.00 | 153.00 | 69,800 |
| 2023-12-18 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | 58,900 |
| 2023-12-15 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 12,000 |
| 2023-12-14 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 2,800 |
| 2023-12-13 | 151.00 | 156.00 | 150.00 | 151.00 | 151.00 | 11,500 |
| 2023-12-12 | 148.00 | 151.00 | 147.00 | 150.00 | 150.00 | 14,900 |
| 2023-12-11 | 157.00 | 157.00 | 148.00 | 148.00 | 148.00 | 53,500 |
| 2023-12-08 | 158.00 | 158.00 | 150.00 | 156.00 | 156.00 | 29,400 |
| 2023-12-07 | 156.00 | 157.00 | 154.00 | 156.00 | 156.00 | 26,000 |
| 2023-12-06 | 157.00 | 160.00 | 155.00 | 156.00 | 156.00 | 32,700 |
| 2023-12-05 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | 42,100 |
| 2023-12-04 | 158.00 | 160.00 | 156.00 | 158.00 | 158.00 | 18,100 |
| 2023-12-01 | 162.00 | 162.00 | 155.00 | 158.00 | 158.00 | 16,300 |
| 2023-11-30 | 157.00 | 164.00 | 157.00 | 159.00 | 159.00 | 32,000 |
| 2023-11-29 | 155.00 | 168.00 | 155.00 | 159.00 | 159.00 | 433,500 |
| 2023-11-28 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 51,400 |
| 2023-11-27 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 218,600 |
| 2023-11-24 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 7,500 |
| 2023-11-23 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | 8,000 |
| 2023-11-22 | 162.00 | 162.00 | 154.00 | 161.00 | 161.00 | 187,200 |
| 2023-11-21 | 164.00 | 165.00 | 157.00 | 162.00 | 162.00 | 296,100 |
| 2023-11-20 | 163.00 | 166.00 | 158.00 | 163.00 | 163.00 | 134,900 |
| 2023-11-17 | 162.00 | 169.00 | 155.00 | 163.00 | 163.00 | 138,500 |
| 2023-11-16 | 164.00 | 166.00 | 162.00 | 162.00 | 162.00 | 55,900 |
| 2023-11-15 | 163.00 | 166.00 | 163.00 | 164.00 | 164.00 | 28,800 |
| 2023-11-14 | 163.00 | 167.00 | 162.00 | 164.00 | 164.00 | 13,000 |
| 2023-11-13 | 166.00 | 166.00 | 161.00 | 162.00 | 162.00 | 43,900 |
| 2023-11-10 | 168.00 | 169.00 | 160.00 | 165.00 | 165.00 | 52,900 |
| 2023-11-09 | 168.00 | 177.00 | 165.00 | 165.00 | 165.00 | 170,900 |
| 2023-11-08 | 166.00 | 169.00 | 163.00 | 168.00 | 168.00 | 100,400 |
| 2023-11-07 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 55,700 |
| 2023-11-06 | 170.00 | 180.00 | 169.00 | 170.00 | 170.00 | 121,800 |
| 2023-11-03 | 169.00 | 175.00 | 169.00 | 170.00 | 170.00 | 124,800 |
| 2023-11-02 | 166.00 | 180.00 | 165.00 | 169.00 | 169.00 | 342,700 |
| 2023-11-01 | 167.00 | 171.00 | 166.00 | 166.00 | 166.00 | 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.