Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 330.00 | 330.00 | 294.00 | 300.00 | 300.00 | 1,937,400 |
| 2026-05-01 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-04-30 | 340.00 | 350.00 | 314.00 | 332.00 | 332.00 | 1,278,100 |
| 2026-04-29 | 328.00 | 350.00 | 326.00 | 340.00 | 340.00 | 723,600 |
| 2026-04-28 | 320.00 | 344.00 | 312.00 | 334.00 | 334.00 | 597,800 |
| 2026-04-27 | 320.00 | 330.00 | 302.00 | 320.00 | 320.00 | 359,000 |
| 2026-04-24 | 336.00 | 340.00 | 320.00 | 320.00 | 320.00 | 250,000 |
| 2026-04-23 | 340.00 | 360.00 | 312.00 | 326.00 | 326.00 | 325,800 |
| 2026-04-22 | 338.00 | 344.00 | 320.00 | 334.00 | 334.00 | 562,900 |
| 2026-04-21 | 346.00 | 350.00 | 316.00 | 340.00 | 340.00 | 301,600 |
| 2026-04-20 | 364.00 | 364.00 | 332.00 | 344.00 | 344.00 | 753,000 |
| 2026-04-17 | 312.00 | 364.00 | 306.00 | 364.00 | 364.00 | 3,085,400 |
| 2026-04-16 | 284.00 | 314.00 | 284.00 | 304.00 | 304.00 | 1,547,100 |
| 2026-04-15 | 282.00 | 292.00 | 274.00 | 282.00 | 282.00 | 197,400 |
| 2026-04-14 | 276.00 | 322.00 | 272.00 | 278.00 | 278.00 | 997,600 |
| 2026-04-13 | 268.00 | 276.00 | 268.00 | 270.00 | 270.00 | 92,300 |
| 2026-04-10 | 270.00 | 278.00 | 266.00 | 268.00 | 268.00 | 121,300 |
| 2026-04-09 | 268.00 | 278.00 | 264.00 | 268.00 | 268.00 | 128,100 |
| 2026-04-08 | 266.00 | 280.00 | 260.00 | 268.00 | 268.00 | 122,300 |
| 2026-04-07 | 266.00 | 270.00 | 256.00 | 260.00 | 260.00 | 368,000 |
| 2026-04-06 | 276.00 | 296.00 | 252.00 | 266.00 | 266.00 | 667,100 |
| 2026-04-02 | 298.00 | 308.00 | 296.00 | 296.00 | 296.00 | 69,700 |
| 2026-04-01 | 290.00 | 308.00 | 280.00 | 296.00 | 296.00 | 100,700 |
| 2026-03-31 | 292.00 | 292.00 | 282.00 | 290.00 | 290.00 | 67,000 |
| 2026-03-30 | 298.00 | 298.00 | 282.00 | 292.00 | 292.00 | 33,600 |
| 2026-03-27 | 290.00 | 298.00 | 280.00 | 298.00 | 298.00 | 69,000 |
| 2026-03-26 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | 70,200 |
| 2026-03-25 | 270.00 | 294.00 | 268.00 | 280.00 | 280.00 | 136,000 |
| 2026-03-17 | 272.00 | 294.00 | 270.00 | 274.00 | 274.00 | 596,900 |
| 2026-03-16 | 300.00 | 310.00 | 260.00 | 272.00 | 272.00 | 997,900 |
| 2026-03-13 | 314.00 | 370.00 | 296.00 | 300.00 | 300.00 | 618,000 |
| 2026-03-12 | 318.00 | 320.00 | 300.00 | 302.00 | 302.00 | 476,000 |
| 2026-03-11 | 322.00 | 322.00 | 310.00 | 318.00 | 318.00 | 90,800 |
| 2026-03-10 | 308.00 | 318.00 | 306.00 | 318.00 | 318.00 | 59,900 |
| 2026-03-09 | 344.00 | 344.00 | 296.00 | 308.00 | 308.00 | 671,800 |
| 2026-03-06 | 358.00 | 424.00 | 334.00 | 346.00 | 346.00 | 1,589,600 |
| 2026-03-05 | 346.00 | 374.00 | 346.00 | 358.00 | 358.00 | 53,700 |
| 2026-03-04 | 368.00 | 368.00 | 340.00 | 346.00 | 346.00 | 153,400 |
| 2026-03-03 | 370.00 | 378.00 | 360.00 | 368.00 | 368.00 | 115,600 |
| 2026-03-02 | 360.00 | 384.00 | 350.00 | 370.00 | 370.00 | 291,100 |
| 2026-02-27 | 370.00 | 384.00 | 360.00 | 370.00 | 370.00 | 129,900 |
| 2026-02-26 | 380.00 | 390.00 | 368.00 | 370.00 | 370.00 | 139,700 |
| 2026-02-25 | 396.00 | 396.00 | 370.00 | 382.00 | 382.00 | 83,300 |
| 2026-02-24 | 386.00 | 396.00 | 382.00 | 382.00 | 382.00 | 558,300 |
| 2026-02-23 | 382.00 | 394.00 | 382.00 | 386.00 | 386.00 | 107,400 |
| 2026-02-20 | 392.00 | 396.00 | 382.00 | 382.00 | 382.00 | 109,500 |
| 2026-02-19 | 398.00 | 402.00 | 390.00 | 392.00 | 392.00 | 112,900 |
| 2026-02-18 | 390.00 | 400.00 | 380.00 | 392.00 | 392.00 | 895,900 |
| 2026-02-13 | 390.00 | 400.00 | 370.00 | 380.00 | 380.00 | 367,100 |
| 2026-02-12 | 398.00 | 408.00 | 382.00 | 388.00 | 388.00 | 387,600 |
| 2026-02-11 | 424.00 | 450.00 | 376.00 | 396.00 | 396.00 | 3,601,100 |
| 2026-02-10 | 326.00 | 404.00 | 326.00 | 404.00 | 404.00 | 2,585,000 |
| 2026-02-09 | 320.00 | 348.00 | 320.00 | 324.00 | 324.00 | 191,200 |
| 2026-02-06 | 340.00 | 354.00 | 320.00 | 320.00 | 320.00 | 136,600 |
| 2026-02-05 | 368.00 | 370.00 | 342.00 | 354.00 | 354.00 | 123,900 |
| 2026-02-04 | 366.00 | 378.00 | 360.00 | 368.00 | 368.00 | 651,900 |
| 2026-02-03 | 322.00 | 374.00 | 322.00 | 366.00 | 366.00 | 377,700 |
| 2026-02-02 | 402.00 | 402.00 | 342.00 | 344.00 | 344.00 | 493,700 |
| 2026-01-30 | 390.00 | 410.00 | 390.00 | 402.00 | 402.00 | 212,900 |
| 2026-01-29 | 408.00 | 450.00 | 348.00 | 390.00 | 390.00 | 1,987,500 |
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.