Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 452.00 | 500.00 | 420.00 | 460.00 | 460.00 | 9,563,700 |
| 2024-10-30 | 490.00 | 498.00 | 454.00 | 454.00 | 454.00 | 3,471,700 |
| 2024-10-29 | 510.00 | 540.00 | 482.00 | 486.00 | 486.00 | 2,925,900 |
| 2024-10-28 | 555.00 | 555.00 | 470.00 | 496.00 | 496.00 | 7,729,300 |
| 2024-10-25 | 755.00 | 760.00 | 555.00 | 555.00 | 555.00 | 19,312,100 |
| 2024-10-24 | 715.00 | 790.00 | 690.00 | 740.00 | 740.00 | 10,023,600 |
| 2024-10-23 | 625.00 | 745.00 | 600.00 | 715.00 | 715.00 | 11,496,900 |
| 2024-10-22 | 695.00 | 695.00 | 580.00 | 600.00 | 600.00 | 6,094,500 |
| 2024-10-21 | 530.00 | 655.00 | 525.00 | 655.00 | 655.00 | 11,648,500 |
| 2024-10-18 | 550.00 | 570.00 | 520.00 | 525.00 | 525.00 | 2,500,100 |
| 2024-10-17 | 540.00 | 595.00 | 525.00 | 565.00 | 565.00 | 4,636,300 |
| 2024-10-16 | 560.00 | 600.00 | 530.00 | 540.00 | 540.00 | 4,724,700 |
| 2024-10-15 | 488.00 | 555.00 | 462.00 | 550.00 | 550.00 | 6,675,700 |
| 2024-10-14 | 520.00 | 540.00 | 480.00 | 488.00 | 488.00 | 3,218,700 |
| 2024-10-11 | 525.00 | 565.00 | 510.00 | 520.00 | 520.00 | 3,555,400 |
| 2024-10-10 | 560.00 | 575.00 | 500.00 | 520.00 | 520.00 | 3,913,400 |
| 2024-10-09 | 600.00 | 620.00 | 560.00 | 560.00 | 560.00 | 4,181,700 |
| 2024-10-08 | 545.00 | 595.00 | 484.00 | 595.00 | 595.00 | 11,366,700 |
| 2024-10-07 | 650.00 | 690.00 | 545.00 | 550.00 | 550.00 | 18,785,000 |
| 2024-10-04 | 482.00 | 600.00 | 448.00 | 600.00 | 600.00 | 23,676,100 |
| 2024-10-03 | 430.00 | 486.00 | 348.00 | 480.00 | 480.00 | 18,793,600 |
| 2024-10-02 | 358.00 | 390.00 | 358.00 | 390.00 | 390.00 | 4,929,400 |
| 2024-10-01 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 921,900 |
| 2024-09-30 | 298.00 | 324.00 | 298.00 | 324.00 | 324.00 | 4,506,000 |
| 2024-09-27 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 1,894,600 |
| 2024-09-26 | 400.00 | 400.00 | 328.00 | 328.00 | 328.00 | 7,561,800 |
| 2024-09-25 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1,268,600 |
| 2024-09-24 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 2,167,300 |
| 2024-09-23 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-09-20 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-09-19 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-09-18 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-09-17 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-09-13 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-09-12 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-09-11 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-09-10 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-09-09 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2024-09-06 | 252.00 | 302.00 | 252.00 | 302.00 | 302.00 | 16,661,100 |
| 2024-09-05 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2024-09-04 | 184.00 | 242.00 | 156.00 | 242.00 | 242.00 | 43,158,700 |
| 2024-09-03 | 135.00 | 182.00 | 135.00 | 180.00 | 180.00 | 34,172,700 |
| 2024-09-02 | 140.00 | 150.00 | 135.00 | 135.00 | 135.00 | 640,700 |
| 2024-08-30 | 152.00 | 152.00 | 138.00 | 139.00 | 139.00 | 604,500 |
| 2024-08-29 | 162.00 | 163.00 | 140.00 | 150.00 | 150.00 | 1,915,700 |
| 2024-08-28 | 159.00 | 186.00 | 157.00 | 163.00 | 163.00 | 17,628,200 |
| 2024-08-27 | 115.00 | 153.00 | 114.00 | 153.00 | 153.00 | 19,322,800 |
| 2024-08-26 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 128,100 |
| 2024-08-23 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 63,900 |
| 2024-08-22 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 75,100 |
| 2024-08-21 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 46,300 |
| 2024-08-20 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 72,000 |
| 2024-08-19 | 113.00 | 120.00 | 112.00 | 113.00 | 113.00 | 455,400 |
| 2024-08-16 | 112.00 | 116.00 | 109.00 | 113.00 | 113.00 | 78,400 |
| 2024-08-15 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 30,900 |
| 2024-08-14 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 22,300 |
| 2024-08-13 | 110.00 | 116.00 | 107.00 | 110.00 | 110.00 | 68,800 |
| 2024-08-12 | 111.00 | 117.00 | 108.00 | 111.00 | 111.00 | 102,500 |
| 2024-08-09 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 55,300 |
| 2024-08-08 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 5,100 |
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.