Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | 56,200 |
| 2022-08-08 | 270.00 | 274.00 | 270.00 | 272.00 | 272.00 | 19,400 |
| 2022-08-05 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 41,700 |
| 2022-08-04 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 17,800 |
| 2022-08-03 | 272.00 | 276.00 | 270.00 | 270.00 | 270.00 | 73,100 |
| 2022-08-02 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | 16,400 |
| 2022-08-01 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 58,600 |
| 2022-07-29 | 280.00 | 282.00 | 274.00 | 274.00 | 274.00 | 57,900 |
| 2022-07-28 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | 16,500 |
| 2022-07-27 | 278.00 | 284.00 | 270.00 | 276.00 | 276.00 | 21,500 |
| 2022-07-26 | 278.00 | 284.00 | 276.00 | 276.00 | 276.00 | 121,900 |
| 2022-07-25 | 282.00 | 286.00 | 278.00 | 282.00 | 282.00 | 70,100 |
| 2022-07-22 | 284.00 | 288.00 | 270.00 | 282.00 | 282.00 | 67,500 |
| 2022-07-21 | 290.00 | 300.00 | 270.00 | 282.00 | 282.00 | 423,300 |
| 2022-07-20 | 274.00 | 342.00 | 266.00 | 290.00 | 290.00 | 518,600 |
| 2022-07-19 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | 113,500 |
| 2022-07-18 | 260.00 | 278.00 | 260.00 | 274.00 | 274.00 | 57,600 |
| 2022-07-15 | 270.00 | 274.00 | 254.00 | 270.00 | 270.00 | 65,100 |
| 2022-07-14 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 28,900 |
| 2022-07-13 | 280.00 | 280.00 | 270.00 | 272.00 | 272.00 | 27,500 |
| 2022-07-12 | 274.00 | 278.00 | 272.00 | 274.00 | 274.00 | 33,900 |
| 2022-07-11 | 280.00 | 280.00 | 272.00 | 274.00 | 274.00 | 103,300 |
| 2022-07-08 | 282.00 | 282.00 | 274.00 | 280.00 | 280.00 | 47,600 |
| 2022-07-07 | 278.00 | 288.00 | 278.00 | 278.00 | 278.00 | 34,300 |
| 2022-07-06 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 52,000 |
| 2022-07-05 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 15,200 |
| 2022-07-04 | 284.00 | 288.00 | 278.00 | 288.00 | 288.00 | 37,000 |
| 2022-07-01 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 41,100 |
| 2022-06-30 | 296.00 | 296.00 | 280.00 | 288.00 | 288.00 | 210,100 |
| 2022-06-29 | 294.00 | 304.00 | 292.00 | 294.00 | 294.00 | 117,000 |
| 2022-06-28 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 63,500 |
| 2022-06-27 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 55,300 |
| 2022-06-24 | 296.00 | 302.00 | 290.00 | 294.00 | 294.00 | 74,500 |
| 2022-06-23 | 302.00 | 302.00 | 292.00 | 296.00 | 296.00 | 57,900 |
| 2022-06-22 | 300.00 | 304.00 | 290.00 | 304.00 | 304.00 | 69,300 |
| 2022-06-21 | 300.00 | 310.00 | 286.00 | 302.00 | 302.00 | 134,300 |
| 2022-06-20 | 276.00 | 300.00 | 264.00 | 300.00 | 300.00 | 165,100 |
| 2022-06-17 | 276.00 | 308.00 | 262.00 | 276.00 | 276.00 | 376,500 |
| 2022-06-16 | 284.00 | 298.00 | 266.00 | 276.00 | 276.00 | 400,000 |
| 2022-06-15 | 304.00 | 306.00 | 284.00 | 284.00 | 284.00 | 186,800 |
| 2022-06-14 | 298.00 | 320.00 | 278.00 | 304.00 | 304.00 | 175,400 |
| 2022-06-13 | 320.00 | 320.00 | 298.00 | 298.00 | 298.00 | 386,100 |
| 2022-06-10 | 332.00 | 336.00 | 312.00 | 320.00 | 320.00 | 319,100 |
| 2022-06-09 | 340.00 | 340.00 | 318.00 | 330.00 | 330.00 | 382,200 |
| 2022-06-08 | 340.00 | 346.00 | 330.00 | 340.00 | 340.00 | 400,800 |
| 2022-06-07 | 320.00 | 344.00 | 318.00 | 338.00 | 338.00 | 831,600 |
| 2022-06-06 | 336.00 | 350.00 | 320.00 | 320.00 | 320.00 | 921,700 |
| 2022-06-03 | 318.00 | 396.00 | 318.00 | 330.00 | 330.00 | 4,245,000 |
| 2022-06-02 | 324.00 | 400.00 | 302.00 | 318.00 | 318.00 | 1,633,100 |
| 2022-05-31 | 348.00 | 348.00 | 324.00 | 324.00 | 324.00 | 373,300 |
| 2022-05-30 | 374.00 | 384.00 | 348.00 | 348.00 | 348.00 | 575,700 |
| 2022-05-27 | 386.00 | 436.00 | 360.00 | 374.00 | 374.00 | 8,472,900 |
| 2022-05-25 | 302.00 | 350.00 | 302.00 | 350.00 | 350.00 | 1,417,500 |
| 2022-05-24 | 224.00 | 280.00 | 224.00 | 280.00 | 280.00 | 1,294,800 |
| 2022-05-23 | 232.00 | 244.00 | 222.00 | 224.00 | 224.00 | 247,200 |
| 2022-05-20 | 226.00 | 240.00 | 226.00 | 232.00 | 232.00 | 78,200 |
| 2022-05-19 | 234.00 | 236.00 | 222.00 | 226.00 | 226.00 | 210,900 |
| 2022-05-18 | 232.00 | 250.00 | 230.00 | 234.00 | 234.00 | 1,160,300 |
| 2022-05-17 | 220.00 | 252.00 | 220.00 | 230.00 | 230.00 | 264,600 |
| 2022-05-13 | 236.00 | 236.00 | 222.00 | 228.00 | 228.00 | 114,600 |
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.