Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 348,700 |
| 2022-02-04 | 615.00 | 615.00 | 590.00 | 600.00 | 600.00 | 89,600 |
| 2022-02-03 | 605.00 | 630.00 | 585.00 | 610.00 | 610.00 | 59,800 |
| 2022-02-02 | 615.00 | 665.00 | 580.00 | 605.00 | 605.00 | 253,400 |
| 2022-01-31 | 660.00 | 660.00 | 615.00 | 615.00 | 615.00 | 252,100 |
| 2022-01-28 | 685.00 | 715.00 | 645.00 | 660.00 | 660.00 | 164,600 |
| 2022-01-27 | 685.00 | 800.00 | 650.00 | 690.00 | 690.00 | 660,900 |
| 2022-01-26 | 740.00 | 790.00 | 685.00 | 685.00 | 685.00 | 425,200 |
| 2022-01-25 | 705.00 | 880.00 | 685.00 | 735.00 | 735.00 | 505,600 |
| 2022-01-24 | 755.00 | 760.00 | 705.00 | 705.00 | 705.00 | 110,600 |
| 2022-01-21 | 790.00 | 915.00 | 750.00 | 755.00 | 755.00 | 285,900 |
| 2022-01-20 | 850.00 | 1,005.00 | 790.00 | 790.00 | 790.00 | 696,100 |
| 2022-01-19 | 645.00 | 860.00 | 645.00 | 845.00 | 845.00 | 1,153,100 |
| 2022-01-18 | 690.00 | 735.00 | 690.00 | 690.00 | 690.00 | 100,300 |
| 2022-01-17 | 795.00 | 795.00 | 740.00 | 740.00 | 740.00 | 114,000 |
| 2022-01-14 | 800.00 | 855.00 | 795.00 | 795.00 | 795.00 | 83,400 |
| 2022-01-13 | 1,020.00 | 1,135.00 | 850.00 | 850.00 | 850.00 | 1,078,100 |
| 2022-01-12 | 820.00 | 910.00 | 800.00 | 910.00 | 910.00 | 254,400 |
| 2022-01-11 | 575.00 | 730.00 | 545.00 | 730.00 | 730.00 | 385,300 |
| 2022-01-10 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | 52,300 |
| 2022-01-07 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | 60,500 |
| 2022-01-06 | 700.00 | 700.00 | 670.00 | 670.00 | 670.00 | 36,000 |
| 2022-01-05 | 760.00 | 790.00 | 720.00 | 720.00 | 720.00 | 59,100 |
| 2022-01-04 | 770.00 | 810.00 | 770.00 | 770.00 | 770.00 | 113,400 |
| 2022-01-03 | 885.00 | 885.00 | 825.00 | 825.00 | 825.00 | 106,900 |
| 2021-12-30 | 950.00 | 950.00 | 885.00 | 885.00 | 885.00 | 71,800 |
| 2021-12-29 | 1,025.00 | 1,025.00 | 950.00 | 950.00 | 950.00 | 321,600 |
| 2021-12-28 | 1,060.00 | 1,150.00 | 1,020.00 | 1,020.00 | 1,020.00 | 312,000 |
| 2021-12-27 | 1,030.00 | 1,240.00 | 1,030.00 | 1,050.00 | 1,050.00 | 583,900 |
| 2021-12-24 | 1,105.00 | 1,275.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,400,500 |
| 2021-12-23 | 880.00 | 1,030.00 | 850.00 | 1,030.00 | 1,030.00 | 1,511,300 |
| 2021-12-22 | 725.00 | 825.00 | 720.00 | 825.00 | 825.00 | 773,900 |
| 2021-12-21 | 580.00 | 660.00 | 505.00 | 660.00 | 660.00 | 1,960,600 |
| 2021-12-20 | 436.00 | 530.00 | 436.00 | 530.00 | 530.00 | 612,400 |
| 2021-12-17 | 360.00 | 426.00 | 360.00 | 426.00 | 426.00 | 308,500 |
| 2021-12-16 | 366.00 | 366.00 | 342.00 | 342.00 | 342.00 | 84,900 |
| 2021-12-15 | 408.00 | 408.00 | 366.00 | 366.00 | 366.00 | 99,400 |
| 2021-12-14 | 402.00 | 402.00 | 392.00 | 392.00 | 392.00 | 4,000 |
| 2021-12-13 | 402.00 | 404.00 | 382.00 | 402.00 | 402.00 | 31,400 |
| 2021-12-10 | 402.00 | 402.00 | 376.00 | 402.00 | 402.00 | 38,300 |
| 2021-12-09 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | 7,500 |
| 2021-12-08 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | 11,700 |
| 2021-12-07 | 400.00 | 414.00 | 398.00 | 398.00 | 398.00 | 13,000 |
| 2021-12-06 | 424.00 | 424.00 | 400.00 | 400.00 | 400.00 | 26,100 |
| 2021-12-03 | 430.00 | 430.00 | 400.00 | 424.00 | 424.00 | 25,200 |
| 2021-12-02 | 420.00 | 430.00 | 418.00 | 430.00 | 430.00 | 5,300 |
| 2021-12-01 | 416.00 | 440.00 | 414.00 | 418.00 | 418.00 | 64,100 |
| 2021-11-30 | 416.00 | 430.00 | 416.00 | 416.00 | 416.00 | 19,000 |
| 2021-11-29 | 420.00 | 430.00 | 416.00 | 416.00 | 416.00 | 14,700 |
| 2021-11-26 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | 4,300 |
| 2021-11-25 | 428.00 | 432.00 | 408.00 | 432.00 | 432.00 | 12,100 |
| 2021-11-24 | 428.00 | 434.00 | 428.00 | 428.00 | 428.00 | 15,300 |
| 2021-11-23 | 438.00 | 442.00 | 408.00 | 428.00 | 428.00 | 26,300 |
| 2021-11-22 | 432.00 | 432.00 | 422.00 | 422.00 | 422.00 | 35,800 |
| 2021-11-19 | 424.00 | 432.00 | 424.00 | 432.00 | 432.00 | 6,300 |
| 2021-11-18 | 432.00 | 434.00 | 424.00 | 424.00 | 424.00 | 22,500 |
| 2021-11-17 | 434.00 | 436.00 | 430.00 | 432.00 | 432.00 | 16,500 |
| 2021-11-16 | 430.00 | 456.00 | 420.00 | 436.00 | 436.00 | 141,200 |
| 2021-11-15 | 460.00 | 460.00 | 428.00 | 428.00 | 428.00 | 88,900 |
| 2021-11-12 | 468.00 | 484.00 | 440.00 | 460.00 | 460.00 | 26,800 |
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.