Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 280.00 | 306.00 | 280.00 | 288.00 | 288.00 | 1,254,000 |
| 2023-01-25 | 268.00 | 294.00 | 264.00 | 276.00 | 276.00 | 1,210,700 |
| 2023-01-24 | 262.00 | 272.00 | 260.00 | 268.00 | 268.00 | 510,700 |
| 2023-01-20 | 274.00 | 280.00 | 252.00 | 262.00 | 262.00 | 1,449,200 |
| 2023-01-19 | 280.00 | 282.00 | 268.00 | 270.00 | 270.00 | 1,427,200 |
| 2023-01-18 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | 515,500 |
| 2023-01-17 | 290.00 | 292.00 | 274.00 | 284.00 | 284.00 | 865,700 |
| 2023-01-16 | 286.00 | 290.00 | 268.00 | 286.00 | 286.00 | 790,700 |
| 2023-01-13 | 286.00 | 314.00 | 286.00 | 286.00 | 286.00 | 7,377,100 |
| 2023-01-12 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 340,100 |
| 2023-01-11 | 350.00 | 350.00 | 328.00 | 328.00 | 328.00 | 290,000 |
| 2023-01-10 | 378.00 | 378.00 | 352.00 | 352.00 | 352.00 | 756,200 |
| 2023-01-09 | 406.00 | 408.00 | 378.00 | 378.00 | 378.00 | 7,809,900 |
| 2023-01-06 | 426.00 | 432.00 | 398.00 | 406.00 | 406.00 | 3,815,300 |
| 2023-01-05 | 400.00 | 452.00 | 386.00 | 426.00 | 426.00 | 21,889,700 |
| 2023-01-04 | 290.00 | 362.00 | 290.00 | 362.00 | 362.00 | 3,435,900 |
| 2023-01-03 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | 55,500 |
| 2023-01-02 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 55,300 |
| 2022-12-30 | 290.00 | 292.00 | 284.00 | 290.00 | 290.00 | 100,200 |
| 2022-12-29 | 292.00 | 292.00 | 282.00 | 290.00 | 290.00 | 90,500 |
| 2022-12-28 | 292.00 | 296.00 | 286.00 | 286.00 | 286.00 | 105,900 |
| 2022-12-27 | 296.00 | 308.00 | 282.00 | 292.00 | 292.00 | 199,000 |
| 2022-12-26 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 179,600 |
| 2022-12-23 | 296.00 | 306.00 | 290.00 | 292.00 | 292.00 | 261,500 |
| 2022-12-22 | 294.00 | 300.00 | 292.00 | 292.00 | 292.00 | 196,100 |
| 2022-12-21 | 292.00 | 300.00 | 288.00 | 292.00 | 292.00 | 37,200 |
| 2022-12-20 | 292.00 | 306.00 | 284.00 | 290.00 | 290.00 | 74,000 |
| 2022-12-19 | 300.00 | 300.00 | 280.00 | 292.00 | 292.00 | 48,800 |
| 2022-12-16 | 294.00 | 300.00 | 286.00 | 292.00 | 292.00 | 114,100 |
| 2022-12-15 | 304.00 | 306.00 | 290.00 | 294.00 | 294.00 | 60,500 |
| 2022-12-14 | 300.00 | 304.00 | 298.00 | 304.00 | 304.00 | 26,600 |
| 2022-12-13 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 98,700 |
| 2022-12-12 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 165,700 |
| 2022-12-09 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | 123,400 |
| 2022-12-08 | 302.00 | 320.00 | 300.00 | 300.00 | 300.00 | 158,300 |
| 2022-12-07 | 310.00 | 312.00 | 300.00 | 302.00 | 302.00 | 259,900 |
| 2022-12-06 | 302.00 | 310.00 | 300.00 | 310.00 | 310.00 | 4,745,900 |
| 2022-12-05 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | 212,200 |
| 2022-12-02 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | 233,900 |
| 2022-12-01 | 312.00 | 336.00 | 298.00 | 308.00 | 308.00 | 405,500 |
| 2022-11-30 | 328.00 | 328.00 | 302.00 | 312.00 | 312.00 | 523,800 |
| 2022-11-29 | 330.00 | 336.00 | 318.00 | 318.00 | 318.00 | 173,600 |
| 2022-11-28 | 354.00 | 356.00 | 328.00 | 328.00 | 328.00 | 633,700 |
| 2022-11-25 | 310.00 | 366.00 | 310.00 | 350.00 | 350.00 | 1,675,800 |
| 2022-11-24 | 302.00 | 316.00 | 302.00 | 310.00 | 310.00 | 127,900 |
| 2022-11-23 | 298.00 | 304.00 | 292.00 | 302.00 | 302.00 | 252,800 |
| 2022-11-22 | 304.00 | 304.00 | 294.00 | 304.00 | 304.00 | 34,800 |
| 2022-11-21 | 292.00 | 304.00 | 292.00 | 304.00 | 304.00 | 221,000 |
| 2022-11-18 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 39,000 |
| 2022-11-17 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 89,400 |
| 2022-11-16 | 296.00 | 296.00 | 288.00 | 288.00 | 288.00 | 78,400 |
| 2022-11-15 | 292.00 | 298.00 | 290.00 | 296.00 | 296.00 | 214,300 |
| 2022-11-14 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | 69,500 |
| 2022-11-11 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 27,200 |
| 2022-11-10 | 292.00 | 292.00 | 284.00 | 288.00 | 288.00 | 60,800 |
| 2022-11-09 | 292.00 | 298.00 | 288.00 | 292.00 | 292.00 | 93,300 |
| 2022-11-08 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | 28,000 |
| 2022-11-07 | 294.00 | 298.00 | 290.00 | 296.00 | 296.00 | 33,300 |
| 2022-11-04 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | 215,200 |
| 2022-11-03 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 106,600 |
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.