Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 452.00 | 452.00 | 404.00 | 408.00 | 408.00 | 2,453,100 |
| 2026-01-27 | 410.00 | 505.00 | 410.00 | 474.00 | 474.00 | 9,461,900 |
| 2026-01-26 | 444.00 | 448.00 | 404.00 | 410.00 | 410.00 | 343,600 |
| 2026-01-23 | 450.00 | 450.00 | 430.00 | 436.00 | 436.00 | 164,900 |
| 2026-01-22 | 464.00 | 468.00 | 440.00 | 450.00 | 450.00 | 193,400 |
| 2026-01-21 | 470.00 | 478.00 | 454.00 | 466.00 | 466.00 | 201,700 |
| 2026-01-20 | 478.00 | 486.00 | 458.00 | 470.00 | 470.00 | 328,200 |
| 2026-01-19 | 442.00 | 500.00 | 430.00 | 476.00 | 476.00 | 2,659,000 |
| 2026-01-16 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-01-15 | 450.00 | 456.00 | 430.00 | 440.00 | 440.00 | 452,300 |
| 2026-01-14 | 480.00 | 515.00 | 406.00 | 450.00 | 450.00 | 4,672,600 |
| 2026-01-13 | 486.00 | 492.00 | 468.00 | 476.00 | 476.00 | 781,800 |
| 2026-01-12 | 484.00 | 500.00 | 474.00 | 486.00 | 486.00 | 590,000 |
| 2026-01-09 | 492.00 | 498.00 | 464.00 | 484.00 | 484.00 | 907,900 |
| 2026-01-08 | 540.00 | 550.00 | 476.00 | 492.00 | 492.00 | 1,561,600 |
| 2026-01-07 | 600.00 | 605.00 | 490.00 | 535.00 | 535.00 | 7,528,300 |
| 2026-01-06 | 500.00 | 500.00 | 484.00 | 486.00 | 486.00 | 252,100 |
| 2026-01-05 | 496.00 | 515.00 | 466.00 | 494.00 | 494.00 | 668,900 |
| 2026-01-02 | 484.00 | 520.00 | 460.00 | 496.00 | 496.00 | 909,900 |
| 2026-01-01 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2025-12-31 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2025-12-30 | 430.00 | 498.00 | 430.00 | 478.00 | 478.00 | 1,967,300 |
| 2025-12-29 | 434.00 | 466.00 | 414.00 | 430.00 | 430.00 | 441,000 |
| 2025-12-26 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-12-25 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-12-24 | 444.00 | 450.00 | 430.00 | 430.00 | 430.00 | 185,700 |
| 2025-12-23 | 430.00 | 460.00 | 430.00 | 442.00 | 442.00 | 191,600 |
| 2025-12-22 | 448.00 | 498.00 | 428.00 | 448.00 | 448.00 | 786,300 |
| 2025-12-19 | 498.00 | 498.00 | 438.00 | 444.00 | 444.00 | 1,299,100 |
| 2025-12-18 | 438.00 | 525.00 | 432.00 | 492.00 | 492.00 | 4,739,600 |
| 2025-12-17 | 416.00 | 460.00 | 416.00 | 436.00 | 436.00 | 936,000 |
| 2025-12-16 | 426.00 | 426.00 | 398.00 | 412.00 | 412.00 | 222,900 |
| 2025-12-15 | 458.00 | 458.00 | 394.00 | 422.00 | 422.00 | 1,288,700 |
| 2025-12-12 | 432.00 | 472.00 | 424.00 | 436.00 | 436.00 | 721,000 |
| 2025-12-11 | 484.00 | 486.00 | 426.00 | 432.00 | 432.00 | 1,267,600 |
| 2025-12-10 | 520.00 | 520.00 | 480.00 | 484.00 | 484.00 | 1,035,500 |
| 2025-12-09 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | 404,300 |
| 2025-12-08 | 525.00 | 545.00 | 505.00 | 520.00 | 520.00 | 900,300 |
| 2025-12-05 | 550.00 | 580.00 | 510.00 | 525.00 | 525.00 | 4,190,000 |
| 2025-12-04 | 545.00 | 595.00 | 505.00 | 535.00 | 535.00 | 5,094,600 |
| 2025-12-03 | 530.00 | 650.00 | 525.00 | 545.00 | 545.00 | 11,758,600 |
| 2025-12-02 | 530.00 | 540.00 | 500.00 | 525.00 | 525.00 | 1,860,000 |
| 2025-12-01 | 466.00 | 545.00 | 464.00 | 500.00 | 500.00 | 4,303,300 |
| 2025-11-28 | 452.00 | 488.00 | 440.00 | 474.00 | 474.00 | 1,095,000 |
| 2025-11-27 | 452.00 | 458.00 | 430.00 | 454.00 | 454.00 | 835,900 |
| 2025-11-26 | 452.00 | 456.00 | 440.00 | 452.00 | 452.00 | 517,200 |
| 2025-11-25 | 450.00 | 458.00 | 428.00 | 454.00 | 454.00 | 1,674,600 |
| 2025-11-24 | 450.00 | 505.00 | 420.00 | 442.00 | 442.00 | 10,303,300 |
| 2025-11-21 | 428.00 | 430.00 | 400.00 | 428.00 | 428.00 | 733,100 |
| 2025-11-20 | 428.00 | 446.00 | 396.00 | 428.00 | 428.00 | 3,219,400 |
| 2025-11-19 | 408.00 | 492.00 | 406.00 | 426.00 | 426.00 | 10,776,700 |
| 2025-11-18 | 396.00 | 410.00 | 390.00 | 404.00 | 404.00 | 933,700 |
| 2025-11-17 | 402.00 | 410.00 | 392.00 | 396.00 | 396.00 | 286,700 |
| 2025-11-14 | 408.00 | 412.00 | 396.00 | 402.00 | 402.00 | 202,200 |
| 2025-11-13 | 404.00 | 410.00 | 392.00 | 404.00 | 404.00 | 240,700 |
| 2025-11-12 | 416.00 | 434.00 | 394.00 | 404.00 | 404.00 | 2,049,600 |
| 2025-11-11 | 378.00 | 416.00 | 376.00 | 400.00 | 400.00 | 1,318,800 |
| 2025-11-10 | 388.00 | 394.00 | 378.00 | 386.00 | 386.00 | 574,300 |
| 2025-11-07 | 400.00 | 410.00 | 378.00 | 378.00 | 378.00 | 1,269,900 |
| 2025-11-06 | 352.00 | 440.00 | 352.00 | 380.00 | 380.00 | 3,160,400 |
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.