Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 236.00 | 236.00 | 222.00 | 228.00 | 228.00 | 114,600 |
| 2022-05-12 | 226.00 | 258.00 | 214.00 | 236.00 | 236.00 | 767,300 |
| 2022-05-11 | 240.00 | 240.00 | 224.00 | 226.00 | 226.00 | 3,438,000 |
| 2022-05-10 | 256.00 | 282.00 | 240.00 | 240.00 | 240.00 | 9,403,900 |
| 2022-05-09 | 274.00 | 274.00 | 256.00 | 256.00 | 256.00 | 2,010,200 |
| 2022-04-28 | 288.00 | 322.00 | 270.00 | 274.00 | 274.00 | 7,032,500 |
| 2022-04-27 | 302.00 | 312.00 | 288.00 | 290.00 | 290.00 | 9,145,600 |
| 2022-04-26 | 330.00 | 340.00 | 308.00 | 308.00 | 308.00 | 9,861,900 |
| 2022-04-25 | 332.00 | 340.00 | 310.00 | 330.00 | 330.00 | 8,244,800 |
| 2022-04-22 | 358.00 | 370.00 | 332.00 | 332.00 | 332.00 | 9,348,000 |
| 2022-04-21 | 356.00 | 374.00 | 338.00 | 356.00 | 356.00 | 10,409,400 |
| 2022-04-20 | 388.00 | 388.00 | 362.00 | 362.00 | 362.00 | 4,527,600 |
| 2022-04-19 | 416.00 | 420.00 | 388.00 | 388.00 | 388.00 | 4,562,800 |
| 2022-04-18 | 446.00 | 452.00 | 416.00 | 416.00 | 416.00 | 14,631,500 |
| 2022-04-14 | 446.00 | 452.00 | 416.00 | 446.00 | 446.00 | 9,027,500 |
| 2022-04-13 | 444.00 | 460.00 | 414.00 | 446.00 | 446.00 | 1,841,500 |
| 2022-04-12 | 456.00 | 466.00 | 440.00 | 444.00 | 444.00 | 23,100 |
| 2022-04-11 | 458.00 | 470.00 | 456.00 | 456.00 | 456.00 | 42,900 |
| 2022-04-08 | 470.00 | 474.00 | 440.00 | 456.00 | 456.00 | 47,200 |
| 2022-04-07 | 470.00 | 474.00 | 456.00 | 470.00 | 470.00 | 44,600 |
| 2022-04-06 | 462.00 | 470.00 | 458.00 | 470.00 | 470.00 | 26,300 |
| 2022-04-05 | 458.00 | 490.00 | 452.00 | 456.00 | 456.00 | 48,300 |
| 2022-04-04 | 472.00 | 590.00 | 444.00 | 452.00 | 452.00 | 1,241,300 |
| 2022-04-01 | 466.00 | 490.00 | 466.00 | 472.00 | 472.00 | 7,300 |
| 2022-03-31 | 480.00 | 480.00 | 458.00 | 466.00 | 466.00 | 44,500 |
| 2022-03-30 | 476.00 | 484.00 | 476.00 | 482.00 | 482.00 | 7,900 |
| 2022-03-29 | 450.00 | 480.00 | 450.00 | 476.00 | 476.00 | 23,300 |
| 2022-03-28 | 476.00 | 480.00 | 450.00 | 450.00 | 450.00 | 31,100 |
| 2022-03-25 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | 5,900 |
| 2022-03-24 | 480.00 | 480.00 | 478.00 | 480.00 | 480.00 | 79,800 |
| 2022-03-23 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | 10,000 |
| 2022-03-22 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | 14,700 |
| 2022-03-21 | 484.00 | 486.00 | 452.00 | 484.00 | 484.00 | 33,900 |
| 2022-03-18 | 484.00 | 500.00 | 484.00 | 484.00 | 484.00 | 24,900 |
| 2022-03-17 | 478.00 | 490.00 | 478.00 | 484.00 | 484.00 | 17,700 |
| 2022-03-16 | 490.00 | 498.00 | 478.00 | 478.00 | 478.00 | 29,600 |
| 2022-03-15 | 498.00 | 498.00 | 472.00 | 490.00 | 490.00 | 26,100 |
| 2022-03-14 | 530.00 | 530.00 | 484.00 | 498.00 | 498.00 | 112,800 |
| 2022-03-11 | 590.00 | 600.00 | 520.00 | 520.00 | 520.00 | 107,300 |
| 2022-03-10 | 470.00 | 575.00 | 462.00 | 555.00 | 555.00 | 307,000 |
| 2022-03-09 | 496.00 | 496.00 | 462.00 | 462.00 | 462.00 | 60,600 |
| 2022-03-08 | 484.00 | 500.00 | 478.00 | 496.00 | 496.00 | 12,700 |
| 2022-03-07 | 525.00 | 525.00 | 490.00 | 500.00 | 500.00 | 37,100 |
| 2022-03-04 | 550.00 | 575.00 | 515.00 | 520.00 | 520.00 | 179,700 |
| 2022-03-02 | 560.00 | 575.00 | 550.00 | 550.00 | 550.00 | 20,400 |
| 2022-03-01 | 570.00 | 595.00 | 555.00 | 565.00 | 565.00 | 92,500 |
| 2022-02-25 | 560.00 | 610.00 | 540.00 | 570.00 | 570.00 | 113,800 |
| 2022-02-24 | 590.00 | 590.00 | 545.00 | 560.00 | 560.00 | 50,600 |
| 2022-02-23 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 13,200 |
| 2022-02-22 | 580.00 | 585.00 | 575.00 | 575.00 | 575.00 | 25,800 |
| 2022-02-21 | 590.00 | 590.00 | 570.00 | 580.00 | 580.00 | 16,600 |
| 2022-02-18 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 16,400 |
| 2022-02-17 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | 21,000 |
| 2022-02-16 | 590.00 | 605.00 | 575.00 | 600.00 | 600.00 | 28,000 |
| 2022-02-15 | 590.00 | 605.00 | 565.00 | 590.00 | 590.00 | 11,200 |
| 2022-02-14 | 635.00 | 635.00 | 595.00 | 595.00 | 595.00 | 104,900 |
| 2022-02-11 | 600.00 | 635.00 | 570.00 | 635.00 | 635.00 | 96,300 |
| 2022-02-10 | 590.00 | 685.00 | 550.00 | 600.00 | 600.00 | 529,200 |
| 2022-02-09 | 595.00 | 615.00 | 575.00 | 590.00 | 590.00 | 75,300 |
| 2022-02-08 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | 74,500 |
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.