Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 197.00 | 204.00 | 197.00 | 197.00 | 197.00 | 351,200 |
| 2025-02-03 | 202.00 | 202.00 | 190.00 | 197.00 | 197.00 | 178,000 |
| 2025-01-31 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 86,700 |
| 2025-01-30 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 194,800 |
| 2025-01-24 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 590,600 |
| 2025-01-23 | 210.00 | 214.00 | 202.00 | 202.00 | 202.00 | 489,000 |
| 2025-01-22 | 208.00 | 216.00 | 202.00 | 210.00 | 210.00 | 522,700 |
| 2025-01-21 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | 300,300 |
| 2025-01-20 | 210.00 | 220.00 | 204.00 | 212.00 | 212.00 | 422,700 |
| 2025-01-17 | 202.00 | 238.00 | 200.00 | 208.00 | 208.00 | 3,840,000 |
| 2025-01-16 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 194,800 |
| 2025-01-15 | 218.00 | 218.00 | 202.00 | 206.00 | 206.00 | 631,100 |
| 2025-01-14 | 226.00 | 226.00 | 210.00 | 216.00 | 216.00 | 727,900 |
| 2025-01-13 | 228.00 | 262.00 | 220.00 | 224.00 | 224.00 | 7,130,100 |
| 2025-01-10 | 197.00 | 248.00 | 192.00 | 224.00 | 224.00 | 7,916,400 |
| 2025-01-09 | 202.00 | 210.00 | 195.00 | 195.00 | 195.00 | 291,300 |
| 2025-01-08 | 204.00 | 210.00 | 200.00 | 202.00 | 202.00 | 522,200 |
| 2025-01-07 | 224.00 | 224.00 | 200.00 | 204.00 | 204.00 | 1,144,000 |
| 2025-01-06 | 230.00 | 238.00 | 216.00 | 224.00 | 224.00 | 627,900 |
| 2025-01-03 | 232.00 | 248.00 | 226.00 | 230.00 | 230.00 | 855,200 |
| 2025-01-02 | 242.00 | 284.00 | 212.00 | 232.00 | 232.00 | 11,003,800 |
| 2024-12-30 | 256.00 | 268.00 | 226.00 | 242.00 | 242.00 | 13,592,000 |
| 2024-12-27 | 169.00 | 226.00 | 168.00 | 226.00 | 226.00 | 7,746,500 |
| 2024-12-24 | 180.00 | 182.00 | 168.00 | 168.00 | 168.00 | 779,900 |
| 2024-12-23 | 178.00 | 186.00 | 172.00 | 180.00 | 180.00 | 637,900 |
| 2024-12-20 | 182.00 | 190.00 | 172.00 | 178.00 | 178.00 | 803,000 |
| 2024-12-19 | 198.00 | 200.00 | 177.00 | 184.00 | 184.00 | 1,057,400 |
| 2024-12-18 | 234.00 | 248.00 | 194.00 | 194.00 | 194.00 | 9,310,300 |
| 2024-12-17 | 276.00 | 276.00 | 210.00 | 214.00 | 214.00 | 5,038,500 |
| 2024-12-16 | 282.00 | 306.00 | 262.00 | 264.00 | 264.00 | 1,971,900 |
| 2024-12-13 | 314.00 | 316.00 | 304.00 | 304.00 | 304.00 | 394,200 |
| 2024-12-12 | 320.00 | 332.00 | 304.00 | 314.00 | 314.00 | 1,605,100 |
| 2024-12-11 | 318.00 | 340.00 | 316.00 | 322.00 | 322.00 | 1,933,700 |
| 2024-12-10 | 328.00 | 378.00 | 302.00 | 340.00 | 340.00 | 11,320,800 |
| 2024-12-09 | 330.00 | 352.00 | 326.00 | 328.00 | 328.00 | 1,444,700 |
| 2024-12-06 | 352.00 | 358.00 | 328.00 | 328.00 | 328.00 | 1,082,400 |
| 2024-12-05 | 374.00 | 376.00 | 348.00 | 348.00 | 348.00 | 1,595,500 |
| 2024-12-04 | 404.00 | 420.00 | 374.00 | 374.00 | 374.00 | 8,425,800 |
| 2024-12-03 | 358.00 | 400.00 | 338.00 | 400.00 | 400.00 | 5,134,400 |
| 2024-12-02 | 388.00 | 388.00 | 360.00 | 360.00 | 360.00 | 1,284,200 |
| 2024-11-29 | 386.00 | 390.00 | 376.00 | 388.00 | 388.00 | 290,900 |
| 2024-11-28 | 388.00 | 400.00 | 384.00 | 386.00 | 386.00 | 1,956,600 |
| 2024-11-26 | 410.00 | 410.00 | 384.00 | 384.00 | 384.00 | 4,080,200 |
| 2024-11-25 | 406.00 | 446.00 | 390.00 | 408.00 | 408.00 | 4,882,700 |
| 2024-11-22 | 398.00 | 418.00 | 396.00 | 410.00 | 410.00 | 2,266,300 |
| 2024-11-21 | 402.00 | 412.00 | 390.00 | 396.00 | 396.00 | 369,500 |
| 2024-11-20 | 400.00 | 406.00 | 380.00 | 402.00 | 402.00 | 703,300 |
| 2024-11-19 | 394.00 | 430.00 | 382.00 | 398.00 | 398.00 | 3,400,400 |
| 2024-11-18 | 396.00 | 404.00 | 390.00 | 394.00 | 394.00 | 56,500 |
| 2024-11-15 | 408.00 | 414.00 | 378.00 | 406.00 | 406.00 | 2,446,700 |
| 2024-11-14 | 412.00 | 426.00 | 404.00 | 406.00 | 406.00 | 714,300 |
| 2024-11-13 | 424.00 | 444.00 | 404.00 | 404.00 | 404.00 | 2,842,100 |
| 2024-11-12 | 412.00 | 450.00 | 370.00 | 426.00 | 426.00 | 6,656,500 |
| 2024-11-11 | 454.00 | 454.00 | 410.00 | 410.00 | 410.00 | 1,010,600 |
| 2024-11-08 | 450.00 | 464.00 | 434.00 | 454.00 | 454.00 | 524,800 |
| 2024-11-07 | 482.00 | 482.00 | 452.00 | 452.00 | 452.00 | 1,194,900 |
| 2024-11-06 | 480.00 | 492.00 | 470.00 | 482.00 | 482.00 | 809,800 |
| 2024-11-05 | 488.00 | 510.00 | 470.00 | 480.00 | 480.00 | 1,295,900 |
| 2024-11-04 | 520.00 | 525.00 | 482.00 | 488.00 | 488.00 | 2,071,200 |
| 2024-11-01 | 468.00 | 550.00 | 458.00 | 520.00 | 520.00 | 8,737,800 |
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.