Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 172.00 | 172.00 | 165.00 | 167.00 | 167.00 | 35,000 |
| 2023-10-30 | 170.00 | 176.00 | 168.00 | 168.00 | 168.00 | 132,800 |
| 2023-10-27 | 176.00 | 177.00 | 171.00 | 171.00 | 171.00 | 460,100 |
| 2023-10-26 | 173.00 | 194.00 | 173.00 | 176.00 | 176.00 | 628,000 |
| 2023-10-25 | 163.00 | 210.00 | 162.00 | 173.00 | 173.00 | 2,188,000 |
| 2023-10-24 | 166.00 | 167.00 | 161.00 | 163.00 | 163.00 | 149,800 |
| 2023-10-23 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | 180,500 |
| 2023-10-20 | 166.00 | 172.00 | 161.00 | 169.00 | 169.00 | 152,500 |
| 2023-10-19 | 175.00 | 175.00 | 165.00 | 166.00 | 166.00 | 601,600 |
| 2023-10-18 | 196.00 | 196.00 | 172.00 | 175.00 | 175.00 | 1,398,200 |
| 2023-10-17 | 190.00 | 236.00 | 186.00 | 195.00 | 195.00 | 10,889,700 |
| 2023-10-16 | 148.00 | 175.00 | 148.00 | 175.00 | 175.00 | 1,227,300 |
| 2023-10-13 | 167.00 | 168.00 | 130.00 | 130.00 | 130.00 | 162,900 |
| 2023-10-12 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | 5,700 |
| 2023-10-11 | 174.00 | 174.00 | 166.00 | 168.00 | 168.00 | 166,400 |
| 2023-10-10 | 170.00 | 170.00 | 164.00 | 168.00 | 168.00 | 24,400 |
| 2023-10-09 | 167.00 | 173.00 | 166.00 | 166.00 | 166.00 | 56,900 |
| 2023-10-06 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 17,000 |
| 2023-10-05 | 173.00 | 181.00 | 166.00 | 168.00 | 168.00 | 131,200 |
| 2023-10-04 | 168.00 | 175.00 | 167.00 | 168.00 | 168.00 | 67,700 |
| 2023-10-03 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 32,800 |
| 2023-10-02 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 107,700 |
| 2023-09-29 | 172.00 | 175.00 | 170.00 | 170.00 | 170.00 | 34,100 |
| 2023-09-27 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 2,200 |
| 2023-09-26 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | 48,600 |
| 2023-09-25 | 170.00 | 184.00 | 169.00 | 171.00 | 171.00 | 255,800 |
| 2023-09-22 | 172.00 | 172.00 | 169.00 | 172.00 | 172.00 | 22,400 |
| 2023-09-21 | 173.00 | 173.00 | 169.00 | 172.00 | 172.00 | 8,300 |
| 2023-09-20 | 174.00 | 175.00 | 168.00 | 173.00 | 173.00 | 36,500 |
| 2023-09-19 | 169.00 | 188.00 | 168.00 | 174.00 | 174.00 | 212,400 |
| 2023-09-18 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | 58,300 |
| 2023-09-15 | 169.00 | 180.00 | 169.00 | 171.00 | 171.00 | 24,200 |
| 2023-09-14 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | 59,800 |
| 2023-09-13 | 173.00 | 177.00 | 170.00 | 172.00 | 172.00 | 216,100 |
| 2023-09-12 | 181.00 | 181.00 | 171.00 | 176.00 | 176.00 | 110,500 |
| 2023-09-11 | 182.00 | 191.00 | 172.00 | 181.00 | 181.00 | 295,500 |
| 2023-09-08 | 174.00 | 220.00 | 174.00 | 180.00 | 180.00 | 2,199,100 |
| 2023-09-07 | 171.00 | 177.00 | 169.00 | 169.00 | 169.00 | 101,800 |
| 2023-09-06 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 68,600 |
| 2023-09-05 | 170.00 | 171.00 | 167.00 | 168.00 | 168.00 | 31,700 |
| 2023-09-04 | 167.00 | 173.00 | 165.00 | 169.00 | 169.00 | 33,200 |
| 2023-09-01 | 170.00 | 170.00 | 162.00 | 167.00 | 167.00 | 64,100 |
| 2023-08-31 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 27,900 |
| 2023-08-30 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 6,700 |
| 2023-08-29 | 173.00 | 174.00 | 170.00 | 170.00 | 170.00 | 9,200 |
| 2023-08-28 | 173.00 | 173.00 | 171.00 | 173.00 | 173.00 | 7,000 |
| 2023-08-25 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | 17,000 |
| 2023-08-24 | 176.00 | 177.00 | 170.00 | 171.00 | 171.00 | 16,700 |
| 2023-08-23 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 88,300 |
| 2023-08-22 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 92,100 |
| 2023-08-21 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | 48,500 |
| 2023-08-18 | 172.00 | 174.00 | 168.00 | 169.00 | 169.00 | 74,500 |
| 2023-08-16 | 171.00 | 178.00 | 169.00 | 172.00 | 172.00 | 32,000 |
| 2023-08-15 | 173.00 | 175.00 | 170.00 | 174.00 | 174.00 | 24,900 |
| 2023-08-14 | 178.00 | 180.00 | 167.00 | 173.00 | 173.00 | 125,900 |
| 2023-08-11 | 185.00 | 185.00 | 177.00 | 178.00 | 178.00 | 17,000 |
| 2023-08-10 | 181.00 | 181.00 | 177.00 | 178.00 | 178.00 | 29,600 |
| 2023-08-09 | 185.00 | 185.00 | 171.00 | 176.00 | 176.00 | 210,700 |
| 2023-08-08 | 193.00 | 193.00 | 179.00 | 180.00 | 180.00 | 487,800 |
| 2023-08-07 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | 168,100 |
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.