Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 75,500 |
| 2023-08-03 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 128,800 |
| 2023-08-02 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 63,500 |
| 2023-08-01 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 64,300 |
| 2023-07-31 | 204.00 | 208.00 | 202.00 | 202.00 | 202.00 | 89,700 |
| 2023-07-28 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 76,200 |
| 2023-07-27 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 25,900 |
| 2023-07-26 | 204.00 | 210.00 | 200.00 | 200.00 | 200.00 | 49,700 |
| 2023-07-25 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 92,800 |
| 2023-07-24 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 118,400 |
| 2023-07-21 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 17,700 |
| 2023-07-20 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 98,800 |
| 2023-07-18 | 210.00 | 214.00 | 204.00 | 206.00 | 206.00 | 77,400 |
| 2023-07-17 | 202.00 | 212.00 | 202.00 | 206.00 | 206.00 | 23,500 |
| 2023-07-14 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 90,500 |
| 2023-07-13 | 204.00 | 220.00 | 202.00 | 206.00 | 206.00 | 210,600 |
| 2023-07-12 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 22,800 |
| 2023-07-11 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 13,300 |
| 2023-07-10 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 31,200 |
| 2023-07-07 | 202.00 | 206.00 | 200.00 | 206.00 | 206.00 | 23,200 |
| 2023-07-06 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 95,000 |
| 2023-07-05 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 63,800 |
| 2023-07-04 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 49,500 |
| 2023-07-03 | 206.00 | 210.00 | 198.00 | 200.00 | 200.00 | 104,300 |
| 2023-06-27 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 17,100 |
| 2023-06-26 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 15,200 |
| 2023-06-23 | 206.00 | 206.00 | 195.00 | 204.00 | 204.00 | 59,400 |
| 2023-06-22 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | 95,700 |
| 2023-06-21 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 30,600 |
| 2023-06-20 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 29,400 |
| 2023-06-19 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 8,400 |
| 2023-06-16 | 206.00 | 218.00 | 206.00 | 214.00 | 214.00 | 184,000 |
| 2023-06-15 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 8,400 |
| 2023-06-14 | 206.00 | 214.00 | 200.00 | 208.00 | 208.00 | 199,000 |
| 2023-06-13 | 208.00 | 220.00 | 204.00 | 208.00 | 208.00 | 223,300 |
| 2023-06-12 | 208.00 | 214.00 | 204.00 | 208.00 | 208.00 | 44,700 |
| 2023-06-09 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 39,500 |
| 2023-06-08 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 20,800 |
| 2023-06-07 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 26,300 |
| 2023-06-06 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 49,800 |
| 2023-06-05 | 222.00 | 226.00 | 206.00 | 212.00 | 212.00 | 56,000 |
| 2023-05-31 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 69,000 |
| 2023-05-30 | 218.00 | 254.00 | 216.00 | 222.00 | 222.00 | 300,900 |
| 2023-05-29 | 218.00 | 224.00 | 214.00 | 218.00 | 218.00 | 29,200 |
| 2023-05-26 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 30,100 |
| 2023-05-25 | 224.00 | 226.00 | 210.00 | 216.00 | 216.00 | 306,500 |
| 2023-05-24 | 238.00 | 238.00 | 224.00 | 224.00 | 224.00 | 283,300 |
| 2023-05-23 | 256.00 | 256.00 | 240.00 | 240.00 | 240.00 | 112,900 |
| 2023-05-22 | 214.00 | 268.00 | 212.00 | 256.00 | 256.00 | 157,400 |
| 2023-05-19 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | 102,900 |
| 2023-05-17 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 120,300 |
| 2023-05-16 | 224.00 | 228.00 | 218.00 | 228.00 | 228.00 | 116,400 |
| 2023-05-15 | 224.00 | 230.00 | 224.00 | 224.00 | 224.00 | 22,100 |
| 2023-05-12 | 228.00 | 228.00 | 218.00 | 224.00 | 224.00 | 63,300 |
| 2023-05-11 | 204.00 | 228.00 | 204.00 | 226.00 | 226.00 | 349,300 |
| 2023-05-10 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 294,100 |
| 2023-05-09 | 210.00 | 224.00 | 210.00 | 222.00 | 222.00 | 215,600 |
| 2023-05-08 | 216.00 | 240.00 | 216.00 | 224.00 | 224.00 | 451,500 |
| 2023-05-05 | 236.00 | 238.00 | 228.00 | 232.00 | 232.00 | 424,500 |
| 2023-05-04 | 240.00 | 242.00 | 234.00 | 236.00 | 236.00 | 96,200 |
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.