Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 97,300 |
| 2022-11-01 | 292.00 | 322.00 | 292.00 | 292.00 | 292.00 | 123,500 |
| 2022-10-31 | 294.00 | 298.00 | 290.00 | 292.00 | 292.00 | 125,900 |
| 2022-10-28 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | 85,800 |
| 2022-10-27 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | 208,600 |
| 2022-10-26 | 290.00 | 302.00 | 290.00 | 292.00 | 292.00 | 79,400 |
| 2022-10-25 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | 62,400 |
| 2022-10-24 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 30,300 |
| 2022-10-21 | 286.00 | 290.00 | 270.00 | 290.00 | 290.00 | 166,500 |
| 2022-10-20 | 286.00 | 292.00 | 276.00 | 286.00 | 286.00 | 65,400 |
| 2022-10-19 | 286.00 | 288.00 | 268.00 | 286.00 | 286.00 | 238,100 |
| 2022-10-18 | 298.00 | 298.00 | 288.00 | 288.00 | 288.00 | 121,500 |
| 2022-10-17 | 310.00 | 310.00 | 290.00 | 298.00 | 298.00 | 169,900 |
| 2022-10-14 | 310.00 | 310.00 | 306.00 | 310.00 | 310.00 | 23,000 |
| 2022-10-13 | 312.00 | 312.00 | 302.00 | 312.00 | 312.00 | 134,600 |
| 2022-10-12 | 308.00 | 312.00 | 306.00 | 312.00 | 312.00 | 67,300 |
| 2022-10-11 | 314.00 | 320.00 | 306.00 | 308.00 | 308.00 | 104,400 |
| 2022-10-10 | 312.00 | 322.00 | 312.00 | 314.00 | 314.00 | 111,100 |
| 2022-10-07 | 320.00 | 326.00 | 312.00 | 312.00 | 312.00 | 159,800 |
| 2022-10-06 | 324.00 | 340.00 | 314.00 | 322.00 | 322.00 | 210,500 |
| 2022-10-05 | 308.00 | 330.00 | 308.00 | 322.00 | 322.00 | 357,600 |
| 2022-10-04 | 306.00 | 320.00 | 306.00 | 308.00 | 308.00 | 87,300 |
| 2022-10-03 | 316.00 | 316.00 | 296.00 | 306.00 | 306.00 | 143,400 |
| 2022-09-30 | 328.00 | 328.00 | 306.00 | 316.00 | 316.00 | 523,100 |
| 2022-09-29 | 332.00 | 334.00 | 320.00 | 328.00 | 328.00 | 769,100 |
| 2022-09-28 | 330.00 | 338.00 | 326.00 | 330.00 | 330.00 | 818,300 |
| 2022-09-27 | 320.00 | 372.00 | 318.00 | 328.00 | 328.00 | 3,209,200 |
| 2022-09-26 | 324.00 | 336.00 | 318.00 | 320.00 | 320.00 | 401,100 |
| 2022-09-23 | 324.00 | 330.00 | 318.00 | 324.00 | 324.00 | 255,500 |
| 2022-09-22 | 330.00 | 338.00 | 318.00 | 324.00 | 324.00 | 515,200 |
| 2022-09-21 | 334.00 | 338.00 | 322.00 | 328.00 | 328.00 | 508,200 |
| 2022-09-20 | 326.00 | 360.00 | 326.00 | 332.00 | 332.00 | 2,062,800 |
| 2022-09-19 | 324.00 | 332.00 | 320.00 | 326.00 | 326.00 | 604,500 |
| 2022-09-16 | 330.00 | 334.00 | 316.00 | 324.00 | 324.00 | 647,000 |
| 2022-09-15 | 332.00 | 350.00 | 322.00 | 330.00 | 330.00 | 1,174,900 |
| 2022-09-14 | 312.00 | 344.00 | 312.00 | 330.00 | 330.00 | 2,332,800 |
| 2022-09-13 | 314.00 | 320.00 | 310.00 | 312.00 | 312.00 | 175,700 |
| 2022-09-12 | 330.00 | 330.00 | 310.00 | 310.00 | 310.00 | 991,800 |
| 2022-09-09 | 320.00 | 344.00 | 306.00 | 320.00 | 320.00 | 2,605,800 |
| 2022-09-08 | 312.00 | 326.00 | 304.00 | 320.00 | 320.00 | 710,300 |
| 2022-09-07 | 314.00 | 320.00 | 298.00 | 310.00 | 310.00 | 640,300 |
| 2022-09-06 | 304.00 | 330.00 | 298.00 | 314.00 | 314.00 | 1,426,300 |
| 2022-09-05 | 300.00 | 310.00 | 294.00 | 294.00 | 294.00 | 238,600 |
| 2022-09-02 | 300.00 | 302.00 | 292.00 | 298.00 | 298.00 | 157,400 |
| 2022-09-01 | 304.00 | 316.00 | 292.00 | 300.00 | 300.00 | 433,600 |
| 2022-08-31 | 300.00 | 334.00 | 294.00 | 304.00 | 304.00 | 4,891,400 |
| 2022-08-30 | 262.00 | 312.00 | 262.00 | 286.00 | 286.00 | 1,709,000 |
| 2022-08-29 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | 14,800 |
| 2022-08-26 | 270.00 | 270.00 | 260.00 | 262.00 | 262.00 | 27,900 |
| 2022-08-25 | 266.00 | 280.00 | 264.00 | 268.00 | 268.00 | 54,700 |
| 2022-08-24 | 268.00 | 268.00 | 264.00 | 266.00 | 266.00 | 66,700 |
| 2022-08-23 | 268.00 | 268.00 | 260.00 | 268.00 | 268.00 | 119,500 |
| 2022-08-22 | 280.00 | 284.00 | 264.00 | 268.00 | 268.00 | 186,700 |
| 2022-08-19 | 272.00 | 282.00 | 272.00 | 280.00 | 280.00 | 41,100 |
| 2022-08-18 | 274.00 | 282.00 | 272.00 | 272.00 | 272.00 | 75,400 |
| 2022-08-16 | 270.00 | 272.00 | 266.00 | 272.00 | 272.00 | 24,600 |
| 2022-08-15 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | 43,100 |
| 2022-08-12 | 272.00 | 274.00 | 268.00 | 274.00 | 274.00 | 48,700 |
| 2022-08-11 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 43,400 |
| 2022-08-10 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 14,100 |
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.