Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 25,900 |
| 2023-05-02 | 216.00 | 246.00 | 216.00 | 242.00 | 242.00 | 132,600 |
| 2023-04-28 | 220.00 | 238.00 | 220.00 | 232.00 | 232.00 | 172,300 |
| 2023-04-27 | 234.00 | 242.00 | 230.00 | 236.00 | 236.00 | 61,200 |
| 2023-04-26 | 234.00 | 238.00 | 226.00 | 232.00 | 232.00 | 126,100 |
| 2023-04-18 | 216.00 | 242.00 | 216.00 | 230.00 | 230.00 | 240,600 |
| 2023-04-17 | 226.00 | 230.00 | 214.00 | 216.00 | 216.00 | 226,200 |
| 2023-04-14 | 226.00 | 238.00 | 222.00 | 226.00 | 226.00 | 161,000 |
| 2023-04-13 | 240.00 | 240.00 | 226.00 | 226.00 | 226.00 | 482,500 |
| 2023-04-12 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 130,700 |
| 2023-04-11 | 244.00 | 256.00 | 242.00 | 244.00 | 244.00 | 84,200 |
| 2023-04-10 | 250.00 | 254.00 | 244.00 | 244.00 | 244.00 | 269,100 |
| 2023-04-06 | 256.00 | 260.00 | 248.00 | 248.00 | 248.00 | 267,200 |
| 2023-04-05 | 256.00 | 264.00 | 242.00 | 254.00 | 254.00 | 403,100 |
| 2023-04-04 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | 102,700 |
| 2023-04-03 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 80,500 |
| 2023-03-31 | 264.00 | 266.00 | 256.00 | 262.00 | 262.00 | 89,100 |
| 2023-03-30 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 160,000 |
| 2023-03-29 | 256.00 | 262.00 | 252.00 | 258.00 | 258.00 | 56,300 |
| 2023-03-28 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 64,000 |
| 2023-03-27 | 252.00 | 258.00 | 250.00 | 256.00 | 256.00 | 50,300 |
| 2023-03-24 | 254.00 | 262.00 | 248.00 | 250.00 | 250.00 | 334,900 |
| 2023-03-21 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 38,100 |
| 2023-03-20 | 246.00 | 258.00 | 246.00 | 246.00 | 246.00 | 37,800 |
| 2023-03-17 | 250.00 | 264.00 | 246.00 | 246.00 | 246.00 | 193,800 |
| 2023-03-16 | 258.00 | 258.00 | 242.00 | 242.00 | 242.00 | 270,000 |
| 2023-03-15 | 264.00 | 272.00 | 258.00 | 258.00 | 258.00 | 109,600 |
| 2023-03-14 | 268.00 | 274.00 | 260.00 | 264.00 | 264.00 | 144,500 |
| 2023-03-13 | 278.00 | 278.00 | 264.00 | 268.00 | 268.00 | 557,600 |
| 2023-03-10 | 270.00 | 286.00 | 264.00 | 278.00 | 278.00 | 1,519,500 |
| 2023-03-09 | 270.00 | 272.00 | 258.00 | 270.00 | 270.00 | 374,300 |
| 2023-03-08 | 272.00 | 276.00 | 268.00 | 268.00 | 268.00 | 341,000 |
| 2023-03-07 | 274.00 | 282.00 | 272.00 | 272.00 | 272.00 | 387,000 |
| 2023-03-06 | 274.00 | 278.00 | 272.00 | 274.00 | 274.00 | 70,200 |
| 2023-03-03 | 272.00 | 280.00 | 270.00 | 272.00 | 272.00 | 187,000 |
| 2023-03-02 | 274.00 | 276.00 | 268.00 | 272.00 | 272.00 | 184,300 |
| 2023-03-01 | 274.00 | 276.00 | 270.00 | 274.00 | 274.00 | 76,900 |
| 2023-02-28 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 129,900 |
| 2023-02-27 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 125,200 |
| 2023-02-24 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 21,300 |
| 2023-02-23 | 272.00 | 276.00 | 272.00 | 274.00 | 274.00 | 43,000 |
| 2023-02-22 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | 62,400 |
| 2023-02-21 | 274.00 | 278.00 | 274.00 | 274.00 | 274.00 | 20,400 |
| 2023-02-20 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | 33,100 |
| 2023-02-17 | 282.00 | 282.00 | 270.00 | 272.00 | 272.00 | 133,700 |
| 2023-02-16 | 274.00 | 284.00 | 268.00 | 280.00 | 280.00 | 295,600 |
| 2023-02-15 | 272.00 | 274.00 | 268.00 | 268.00 | 268.00 | 181,300 |
| 2023-02-14 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | 125,600 |
| 2023-02-13 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 195,800 |
| 2023-02-10 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | 577,100 |
| 2023-02-09 | 284.00 | 284.00 | 270.00 | 276.00 | 276.00 | 484,200 |
| 2023-02-08 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | 59,000 |
| 2023-02-07 | 290.00 | 294.00 | 284.00 | 286.00 | 286.00 | 230,400 |
| 2023-02-06 | 286.00 | 296.00 | 280.00 | 290.00 | 290.00 | 333,400 |
| 2023-02-03 | 280.00 | 288.00 | 278.00 | 280.00 | 280.00 | 335,600 |
| 2023-02-02 | 284.00 | 286.00 | 278.00 | 280.00 | 280.00 | 232,400 |
| 2023-02-01 | 286.00 | 288.00 | 274.00 | 282.00 | 282.00 | 451,100 |
| 2023-01-31 | 286.00 | 296.00 | 284.00 | 286.00 | 286.00 | 341,400 |
| 2023-01-30 | 286.00 | 296.00 | 284.00 | 286.00 | 286.00 | 194,500 |
| 2023-01-27 | 288.00 | 298.00 | 280.00 | 286.00 | 286.00 | 864,400 |
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.