Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 189.00 | 254.00 | 186.00 | 254.00 | 254.00 | 14,482,300 |
| 2025-05-09 | 188.00 | 192.00 | 186.00 | 189.00 | 189.00 | 231,300 |
| 2025-05-08 | 188.00 | 197.00 | 188.00 | 188.00 | 188.00 | 549,200 |
| 2025-05-07 | 184.00 | 192.00 | 184.00 | 188.00 | 188.00 | 574,700 |
| 2025-05-06 | 193.00 | 193.00 | 183.00 | 184.00 | 184.00 | 480,400 |
| 2025-05-05 | 181.00 | 202.00 | 181.00 | 190.00 | 190.00 | 2,574,400 |
| 2025-05-02 | 173.00 | 194.00 | 173.00 | 180.00 | 180.00 | 2,623,600 |
| 2025-04-30 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | 282,100 |
| 2025-04-29 | 164.00 | 178.00 | 164.00 | 169.00 | 169.00 | 1,034,600 |
| 2025-04-28 | 164.00 | 169.00 | 164.00 | 164.00 | 164.00 | 250,900 |
| 2025-04-25 | 163.00 | 167.00 | 162.00 | 164.00 | 164.00 | 454,600 |
| 2025-04-24 | 169.00 | 170.00 | 163.00 | 167.00 | 167.00 | 370,700 |
| 2025-04-23 | 170.00 | 170.00 | 163.00 | 169.00 | 169.00 | 195,000 |
| 2025-04-22 | 167.00 | 170.00 | 164.00 | 166.00 | 166.00 | 68,600 |
| 2025-04-21 | 178.00 | 178.00 | 166.00 | 166.00 | 166.00 | 274,000 |
| 2025-04-17 | 170.00 | 183.00 | 162.00 | 164.00 | 164.00 | 401,700 |
| 2025-04-16 | 161.00 | 188.00 | 161.00 | 170.00 | 170.00 | 844,900 |
| 2025-04-15 | 164.00 | 165.00 | 161.00 | 163.00 | 163.00 | 108,200 |
| 2025-04-14 | 165.00 | 166.00 | 161.00 | 164.00 | 164.00 | 92,600 |
| 2025-04-11 | 165.00 | 170.00 | 160.00 | 164.00 | 164.00 | 79,100 |
| 2025-04-10 | 197.00 | 197.00 | 135.00 | 165.00 | 165.00 | 752,100 |
| 2025-04-09 | 160.00 | 168.00 | 140.00 | 146.00 | 146.00 | 681,100 |
| 2025-04-08 | 148.00 | 173.00 | 148.00 | 160.00 | 160.00 | 178,700 |
| 2025-03-27 | 173.00 | 179.00 | 173.00 | 174.00 | 174.00 | 201,300 |
| 2025-03-26 | 172.00 | 183.00 | 172.00 | 178.00 | 178.00 | 266,500 |
| 2025-03-25 | 172.00 | 175.00 | 171.00 | 171.00 | 171.00 | 185,200 |
| 2025-03-24 | 186.00 | 187.00 | 170.00 | 174.00 | 174.00 | 491,800 |
| 2025-03-21 | 186.00 | 186.00 | 183.00 | 186.00 | 186.00 | 156,300 |
| 2025-03-20 | 183.00 | 192.00 | 183.00 | 185.00 | 185.00 | 557,900 |
| 2025-03-19 | 185.00 | 191.00 | 178.00 | 183.00 | 183.00 | 655,800 |
| 2025-03-18 | 193.00 | 198.00 | 183.00 | 185.00 | 185.00 | 655,100 |
| 2025-03-17 | 196.00 | 199.00 | 190.00 | 190.00 | 190.00 | 373,500 |
| 2025-03-14 | 212.00 | 214.00 | 190.00 | 196.00 | 196.00 | 2,195,900 |
| 2025-03-13 | 182.00 | 232.00 | 182.00 | 212.00 | 212.00 | 18,514,100 |
| 2025-03-12 | 170.00 | 188.00 | 169.00 | 178.00 | 178.00 | 1,623,400 |
| 2025-03-11 | 174.00 | 177.00 | 169.00 | 169.00 | 169.00 | 392,800 |
| 2025-03-10 | 181.00 | 184.00 | 170.00 | 174.00 | 174.00 | 480,800 |
| 2025-03-07 | 181.00 | 189.00 | 181.00 | 181.00 | 181.00 | 235,500 |
| 2025-03-06 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | 259,600 |
| 2025-03-05 | 183.00 | 193.00 | 180.00 | 184.00 | 184.00 | 775,400 |
| 2025-03-04 | 192.00 | 192.00 | 172.00 | 183.00 | 183.00 | 813,200 |
| 2025-03-03 | 180.00 | 202.00 | 180.00 | 190.00 | 190.00 | 1,845,300 |
| 2025-02-28 | 224.00 | 224.00 | 177.00 | 180.00 | 180.00 | 3,094,000 |
| 2025-02-27 | 189.00 | 252.00 | 189.00 | 210.00 | 210.00 | 20,582,000 |
| 2025-02-26 | 174.00 | 210.00 | 174.00 | 187.00 | 187.00 | 2,554,900 |
| 2025-02-25 | 181.00 | 182.00 | 173.00 | 178.00 | 178.00 | 173,600 |
| 2025-02-24 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 81,100 |
| 2025-02-21 | 182.00 | 196.00 | 180.00 | 184.00 | 184.00 | 457,600 |
| 2025-02-20 | 180.00 | 185.00 | 180.00 | 181.00 | 181.00 | 73,100 |
| 2025-02-19 | 186.00 | 188.00 | 179.00 | 180.00 | 180.00 | 294,300 |
| 2025-02-18 | 184.00 | 189.00 | 182.00 | 187.00 | 187.00 | 67,800 |
| 2025-02-17 | 180.00 | 190.00 | 180.00 | 187.00 | 187.00 | 177,700 |
| 2025-02-14 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 107,800 |
| 2025-02-13 | 179.00 | 184.00 | 176.00 | 181.00 | 181.00 | 101,600 |
| 2025-02-12 | 182.00 | 189.00 | 161.00 | 179.00 | 179.00 | 669,400 |
| 2025-02-11 | 189.00 | 214.00 | 180.00 | 183.00 | 183.00 | 1,649,500 |
| 2025-02-10 | 194.00 | 195.00 | 188.00 | 190.00 | 190.00 | 237,300 |
| 2025-02-07 | 198.00 | 198.00 | 190.00 | 194.00 | 194.00 | 200,000 |
| 2025-02-06 | 202.00 | 204.00 | 198.00 | 198.00 | 198.00 | 147,800 |
| 2025-02-05 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | 131,000 |
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.