Maming Enam Sembilan Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 29,400 |
| 2026-10-16 | 296.00 | 296.00 | 252.00 | 252.00 | 252.00 | 147,900 |
| 2026-10-15 | 304.00 | 318.00 | 292.00 | 296.00 | 296.00 | 127,500 |
| 2026-10-14 | 310.00 | 320.00 | 298.00 | 310.00 | 310.00 | 130,900 |
| 2026-10-13 | 310.00 | 344.00 | 298.00 | 298.00 | 298.00 | 1,066,700 |
| 2026-10-12 | 328.00 | 330.00 | 302.00 | 306.00 | 306.00 | 235,800 |
| 2026-10-09 | 334.00 | 390.00 | 324.00 | 328.00 | 328.00 | 2,379,200 |
| 2026-10-08 | 334.00 | 336.00 | 324.00 | 324.00 | 324.00 | 223,100 |
| 2026-10-07 | 344.00 | 344.00 | 332.00 | 332.00 | 332.00 | 1,566,300 |
| 2026-10-06 | 342.00 | 348.00 | 332.00 | 338.00 | 338.00 | 243,700 |
| 2026-10-05 | 342.00 | 352.00 | 334.00 | 342.00 | 342.00 | 347,000 |
| 2026-10-02 | 348.00 | 348.00 | 330.00 | 342.00 | 342.00 | 710,200 |
| 2026-10-01 | 336.00 | 366.00 | 320.00 | 346.00 | 346.00 | 1,605,000 |
| 2026-09-30 | 380.00 | 384.00 | 330.00 | 336.00 | 336.00 | 1,352,600 |
| 2026-09-29 | 374.00 | 384.00 | 368.00 | 380.00 | 380.00 | 307,900 |
| 2026-09-28 | 376.00 | 398.00 | 358.00 | 374.00 | 374.00 | 835,500 |
| 2026-09-25 | 424.00 | 486.00 | 362.00 | 372.00 | 372.00 | 15,897,000 |
| 2026-09-24 | 404.00 | 450.00 | 392.00 | 424.00 | 424.00 | 10,291,500 |
| 2026-09-23 | 366.00 | 408.00 | 360.00 | 400.00 | 400.00 | 1,957,600 |
| 2026-09-22 | 384.00 | 400.00 | 362.00 | 368.00 | 368.00 | 637,500 |
| 2026-09-21 | 388.00 | 424.00 | 360.00 | 384.00 | 384.00 | 1,585,500 |
| 2026-09-18 | 390.00 | 440.00 | 370.00 | 388.00 | 388.00 | 3,591,000 |
| 2026-09-17 | 372.00 | 410.00 | 362.00 | 382.00 | 382.00 | 3,402,700 |
| 2026-09-16 | 374.00 | 384.00 | 354.00 | 370.00 | 370.00 | 1,541,000 |
| 2026-09-15 | 370.00 | 386.00 | 340.00 | 356.00 | 356.00 | 2,396,100 |
| 2026-09-14 | 342.00 | 398.00 | 326.00 | 370.00 | 370.00 | 5,160,500 |
| 2026-09-11 | 296.00 | 358.00 | 294.00 | 340.00 | 340.00 | 6,559,400 |
| 2026-09-10 | 312.00 | 316.00 | 292.00 | 292.00 | 292.00 | 2,300,000 |
| 2026-09-09 | 282.00 | 340.00 | 282.00 | 314.00 | 314.00 | 11,415,900 |
| 2026-09-08 | 294.00 | 296.00 | 278.00 | 278.00 | 278.00 | 773,600 |
| 2026-09-07 | 322.00 | 322.00 | 284.00 | 292.00 | 292.00 | 4,353,600 |
| 2026-09-04 | 260.00 | 324.00 | 258.00 | 324.00 | 324.00 | 5,741,300 |
| 2026-09-03 | 254.00 | 260.00 | 248.00 | 260.00 | 260.00 | 665,400 |
| 2026-09-02 | 252.00 | 260.00 | 246.00 | 250.00 | 250.00 | 99,200 |
| 2026-09-01 | 250.00 | 274.00 | 240.00 | 252.00 | 252.00 | 998,500 |
| 2026-08-31 | 246.00 | 280.00 | 236.00 | 250.00 | 250.00 | 1,697,100 |
| 2026-08-28 | 236.00 | 268.00 | 234.00 | 242.00 | 242.00 | 2,282,900 |
| 2026-08-27 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | 178,100 |
| 2026-08-26 | 238.00 | 246.00 | 230.00 | 240.00 | 240.00 | 264,200 |
| 2026-08-25 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-08-24 | 232.00 | 270.00 | 226.00 | 238.00 | 238.00 | 2,505,000 |
| 2026-08-21 | 232.00 | 238.00 | 228.00 | 230.00 | 230.00 | 104,500 |
| 2026-08-20 | 224.00 | 234.00 | 224.00 | 230.00 | 230.00 | 61,200 |
| 2026-08-19 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 540,300 |
| 2026-08-18 | 226.00 | 234.00 | 218.00 | 228.00 | 228.00 | 235,200 |
| 2026-08-17 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-08-14 | 226.00 | 236.00 | 218.00 | 226.00 | 226.00 | 222,400 |
| 2026-08-13 | 242.00 | 242.00 | 222.00 | 226.00 | 226.00 | 268,700 |
| 2026-08-12 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 650,700 |
| 2026-08-11 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 261,000 |
| 2026-08-10 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | 128,100 |
| 2026-08-07 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 30,000 |
| 2026-08-06 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | 513,400 |
| 2026-08-05 | 234.00 | 246.00 | 230.00 | 232.00 | 232.00 | 215,600 |
| 2026-08-04 | 226.00 | 244.00 | 222.00 | 234.00 | 234.00 | 197,300 |
| 2026-08-03 | 228.00 | 240.00 | 224.00 | 226.00 | 226.00 | 126,000 |
| 2026-07-31 | 228.00 | 248.00 | 218.00 | 228.00 | 228.00 | 1,277,100 |
| 2026-07-30 | 244.00 | 244.00 | 222.00 | 228.00 | 228.00 | 505,700 |
| 2026-07-29 | 244.00 | 260.00 | 234.00 | 244.00 | 244.00 | 682,000 |
| 2026-07-28 | 234.00 | 280.00 | 234.00 | 234.00 | 234.00 | 3,691,300 |
Page 1 of 5 · 253 trading daysOlder →
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.