Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 250.00 | 258.00 | 248.00 | 252.00 | 252.00 | 141,000 |
| 2025-08-12 | 252.00 | 252.00 | 246.00 | 250.00 | 250.00 | 59,100 |
| 2025-08-11 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | 93,600 |
| 2025-08-08 | 252.00 | 256.00 | 246.00 | 252.00 | 252.00 | 175,900 |
| 2025-08-07 | 256.00 | 278.00 | 244.00 | 252.00 | 252.00 | 1,696,100 |
| 2025-08-06 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | 246,400 |
| 2025-08-05 | 258.00 | 262.00 | 254.00 | 258.00 | 258.00 | 103,300 |
| 2025-08-04 | 260.00 | 272.00 | 256.00 | 258.00 | 258.00 | 657,400 |
| 2025-08-01 | 256.00 | 260.00 | 252.00 | 260.00 | 260.00 | 82,400 |
| 2025-07-31 | 260.00 | 262.00 | 250.00 | 256.00 | 256.00 | 210,700 |
| 2025-07-30 | 256.00 | 266.00 | 248.00 | 254.00 | 254.00 | 362,100 |
| 2025-07-29 | 260.00 | 264.00 | 238.00 | 250.00 | 250.00 | 907,400 |
| 2025-07-28 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 152,300 |
| 2025-07-25 | 266.00 | 268.00 | 256.00 | 262.00 | 262.00 | 636,400 |
| 2025-07-24 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | 164,600 |
| 2025-07-23 | 264.00 | 268.00 | 262.00 | 268.00 | 268.00 | 134,700 |
| 2025-07-22 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | 650,800 |
| 2025-07-21 | 274.00 | 274.00 | 262.00 | 266.00 | 266.00 | 473,400 |
| 2025-07-18 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | 154,000 |
| 2025-07-17 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 139,100 |
| 2025-07-16 | 274.00 | 290.00 | 268.00 | 274.00 | 274.00 | 842,900 |
| 2025-07-15 | 274.00 | 280.00 | 268.00 | 274.00 | 274.00 | 155,800 |
| 2025-07-14 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 314,200 |
| 2025-07-11 | 280.00 | 282.00 | 272.00 | 278.00 | 278.00 | 196,000 |
| 2025-07-10 | 276.00 | 290.00 | 274.00 | 278.00 | 278.00 | 646,900 |
| 2025-07-09 | 280.00 | 280.00 | 266.00 | 268.00 | 268.00 | 393,500 |
| 2025-07-08 | 274.00 | 276.00 | 268.00 | 274.00 | 274.00 | 267,900 |
| 2025-07-07 | 270.00 | 274.00 | 266.00 | 272.00 | 272.00 | 292,600 |
| 2025-07-04 | 284.00 | 284.00 | 266.00 | 270.00 | 270.00 | 1,039,400 |
| 2025-07-03 | 264.00 | 310.00 | 264.00 | 278.00 | 278.00 | 5,290,500 |
| 2025-07-02 | 274.00 | 274.00 | 264.00 | 264.00 | 264.00 | 392,600 |
| 2025-07-01 | 268.00 | 278.00 | 268.00 | 274.00 | 274.00 | 79,300 |
| 2025-06-30 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 114,100 |
| 2025-06-26 | 272.00 | 280.00 | 264.00 | 272.00 | 272.00 | 350,000 |
| 2025-06-25 | 276.00 | 290.00 | 270.00 | 272.00 | 272.00 | 154,200 |
| 2025-06-24 | 276.00 | 284.00 | 266.00 | 268.00 | 268.00 | 456,100 |
| 2025-06-23 | 282.00 | 284.00 | 260.00 | 276.00 | 276.00 | 616,500 |
| 2025-06-20 | 280.00 | 288.00 | 268.00 | 282.00 | 282.00 | 404,400 |
| 2025-06-19 | 288.00 | 294.00 | 272.00 | 284.00 | 284.00 | 584,800 |
| 2025-06-18 | 290.00 | 298.00 | 280.00 | 290.00 | 290.00 | 528,700 |
| 2025-06-17 | 292.00 | 296.00 | 282.00 | 286.00 | 286.00 | 425,700 |
| 2025-06-16 | 284.00 | 308.00 | 272.00 | 292.00 | 292.00 | 2,889,800 |
| 2025-06-13 | 272.00 | 286.00 | 272.00 | 282.00 | 282.00 | 879,000 |
| 2025-06-12 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | 595,900 |
| 2025-06-11 | 270.00 | 280.00 | 264.00 | 276.00 | 276.00 | 715,400 |
| 2025-06-10 | 274.00 | 282.00 | 266.00 | 270.00 | 270.00 | 827,500 |
| 2025-06-05 | 272.00 | 284.00 | 266.00 | 274.00 | 274.00 | 561,700 |
| 2025-06-04 | 274.00 | 276.00 | 268.00 | 272.00 | 272.00 | 565,100 |
| 2025-06-03 | 266.00 | 296.00 | 260.00 | 276.00 | 276.00 | 1,562,300 |
| 2025-06-02 | 274.00 | 274.00 | 258.00 | 270.00 | 270.00 | 975,200 |
| 2025-05-28 | 280.00 | 280.00 | 272.00 | 274.00 | 274.00 | 598,100 |
| 2025-05-27 | 270.00 | 302.00 | 270.00 | 280.00 | 280.00 | 5,540,600 |
| 2025-05-26 | 274.00 | 276.00 | 260.00 | 268.00 | 268.00 | 704,400 |
| 2025-05-23 | 274.00 | 278.00 | 266.00 | 274.00 | 274.00 | 501,300 |
| 2025-05-22 | 280.00 | 284.00 | 262.00 | 262.00 | 262.00 | 1,384,100 |
| 2025-05-21 | 264.00 | 290.00 | 258.00 | 274.00 | 274.00 | 2,950,200 |
| 2025-05-20 | 256.00 | 280.00 | 250.00 | 264.00 | 264.00 | 2,805,000 |
| 2025-05-19 | 278.00 | 298.00 | 264.00 | 264.00 | 264.00 | 1,882,600 |
| 2025-05-16 | 320.00 | 354.00 | 268.00 | 278.00 | 278.00 | 8,832,900 |
| 2025-05-15 | 262.00 | 308.00 | 262.00 | 308.00 | 308.00 | 24,107,100 |
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.