Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 352.00 | 440.00 | 352.00 | 380.00 | 380.00 | 3,160,400 |
| 2025-11-05 | 382.00 | 394.00 | 370.00 | 370.00 | 370.00 | 275,200 |
| 2025-11-04 | 392.00 | 394.00 | 368.00 | 382.00 | 382.00 | 580,300 |
| 2025-11-03 | 402.00 | 418.00 | 388.00 | 394.00 | 394.00 | 670,800 |
| 2025-10-31 | 408.00 | 478.00 | 400.00 | 402.00 | 402.00 | 3,639,300 |
| 2025-10-30 | 392.00 | 418.00 | 386.00 | 406.00 | 406.00 | 718,000 |
| 2025-10-29 | 404.00 | 426.00 | 388.00 | 392.00 | 392.00 | 858,300 |
| 2025-10-28 | 414.00 | 418.00 | 402.00 | 404.00 | 404.00 | 774,700 |
| 2025-10-27 | 414.00 | 434.00 | 376.00 | 414.00 | 414.00 | 1,948,700 |
| 2025-10-24 | 410.00 | 492.00 | 372.00 | 414.00 | 414.00 | 6,816,000 |
| 2025-10-23 | 470.00 | 478.00 | 406.00 | 412.00 | 412.00 | 4,765,500 |
| 2025-10-22 | 470.00 | 470.00 | 410.00 | 470.00 | 470.00 | 15,154,800 |
| 2025-10-21 | 300.00 | 376.00 | 300.00 | 376.00 | 376.00 | 10,580,100 |
| 2025-10-20 | 282.00 | 312.00 | 282.00 | 302.00 | 302.00 | 378,600 |
| 2025-10-17 | 300.00 | 312.00 | 288.00 | 298.00 | 298.00 | 476,700 |
| 2025-10-16 | 320.00 | 324.00 | 300.00 | 310.00 | 310.00 | 763,700 |
| 2025-10-15 | 330.00 | 330.00 | 296.00 | 304.00 | 304.00 | 872,100 |
| 2025-10-14 | 338.00 | 388.00 | 302.00 | 330.00 | 330.00 | 5,344,900 |
| 2025-10-13 | 290.00 | 340.00 | 288.00 | 328.00 | 328.00 | 4,155,000 |
| 2025-10-10 | 292.00 | 296.00 | 286.00 | 290.00 | 290.00 | 288,200 |
| 2025-10-09 | 290.00 | 306.00 | 282.00 | 292.00 | 292.00 | 286,700 |
| 2025-10-08 | 298.00 | 298.00 | 270.00 | 288.00 | 288.00 | 1,215,500 |
| 2025-10-07 | 300.00 | 300.00 | 286.00 | 292.00 | 292.00 | 777,000 |
| 2025-10-06 | 314.00 | 318.00 | 292.00 | 300.00 | 300.00 | 962,500 |
| 2025-10-03 | 320.00 | 320.00 | 300.00 | 314.00 | 314.00 | 965,600 |
| 2025-10-02 | 328.00 | 336.00 | 316.00 | 320.00 | 320.00 | 813,300 |
| 2025-10-01 | 324.00 | 332.00 | 312.00 | 326.00 | 326.00 | 1,022,000 |
| 2025-09-30 | 334.00 | 334.00 | 316.00 | 322.00 | 322.00 | 1,928,400 |
| 2025-09-29 | 342.00 | 350.00 | 322.00 | 334.00 | 334.00 | 2,948,000 |
| 2025-09-26 | 316.00 | 366.00 | 312.00 | 338.00 | 338.00 | 6,102,800 |
| 2025-09-25 | 310.00 | 320.00 | 280.00 | 312.00 | 312.00 | 1,596,600 |
| 2025-09-24 | 316.00 | 324.00 | 302.00 | 310.00 | 310.00 | 1,271,700 |
| 2025-09-23 | 292.00 | 344.00 | 262.00 | 314.00 | 314.00 | 5,058,000 |
| 2025-09-22 | 304.00 | 310.00 | 288.00 | 292.00 | 292.00 | 1,715,400 |
| 2025-09-19 | 302.00 | 304.00 | 290.00 | 302.00 | 302.00 | 1,205,500 |
| 2025-09-18 | 298.00 | 308.00 | 280.00 | 302.00 | 302.00 | 2,318,600 |
| 2025-09-17 | 308.00 | 340.00 | 286.00 | 298.00 | 298.00 | 14,040,700 |
| 2025-09-16 | 250.00 | 296.00 | 250.00 | 280.00 | 280.00 | 6,070,900 |
| 2025-09-15 | 254.00 | 254.00 | 244.00 | 250.00 | 250.00 | 257,200 |
| 2025-09-12 | 240.00 | 262.00 | 240.00 | 252.00 | 252.00 | 769,200 |
| 2025-09-11 | 236.00 | 240.00 | 232.00 | 240.00 | 240.00 | 231,500 |
| 2025-09-10 | 232.00 | 240.00 | 232.00 | 236.00 | 236.00 | 27,200 |
| 2025-09-09 | 244.00 | 244.00 | 230.00 | 240.00 | 240.00 | 253,300 |
| 2025-09-08 | 246.00 | 248.00 | 242.00 | 242.00 | 242.00 | 66,500 |
| 2025-09-05 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2025-09-04 | 248.00 | 250.00 | 232.00 | 246.00 | 246.00 | 252,600 |
| 2025-09-03 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 87,800 |
| 2025-09-02 | 242.00 | 250.00 | 242.00 | 248.00 | 248.00 | 163,800 |
| 2025-09-01 | 242.00 | 258.00 | 226.00 | 242.00 | 242.00 | 792,800 |
| 2025-08-29 | 264.00 | 264.00 | 242.00 | 258.00 | 258.00 | 290,900 |
| 2025-08-28 | 270.00 | 270.00 | 258.00 | 262.00 | 262.00 | 492,000 |
| 2025-08-27 | 262.00 | 270.00 | 256.00 | 270.00 | 270.00 | 948,800 |
| 2025-08-26 | 254.00 | 258.00 | 248.00 | 258.00 | 258.00 | 335,500 |
| 2025-08-25 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 140,400 |
| 2025-08-22 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 101,100 |
| 2025-08-21 | 258.00 | 260.00 | 246.00 | 250.00 | 250.00 | 497,100 |
| 2025-08-20 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | 258,300 |
| 2025-08-19 | 254.00 | 262.00 | 252.00 | 258.00 | 258.00 | 152,700 |
| 2025-08-18 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-08-15 | 252.00 | 254.00 | 248.00 | 254.00 | 254.00 | 23,800 |
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.