Sanurhasta Mitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 137.00 | 150.00 | 137.00 | 146.00 | 146.00 | 38,082,800 |
| 2026-10-19 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 10,013,700 |
| 2026-10-16 | 157.00 | 169.00 | 157.00 | 157.00 | 157.00 | 100,522,400 |
| 2026-10-15 | 192.00 | 193.00 | 177.00 | 184.00 | 184.00 | 36,831,100 |
| 2026-10-14 | 204.00 | 204.00 | 194.00 | 195.00 | 195.00 | 14,683,300 |
| 2026-10-13 | 195.00 | 200.00 | 191.00 | 199.00 | 199.00 | 18,782,500 |
| 2026-10-12 | 208.00 | 210.00 | 189.00 | 195.00 | 195.00 | 45,688,900 |
| 2026-10-09 | 204.00 | 212.00 | 198.00 | 210.00 | 210.00 | 16,999,100 |
| 2026-10-08 | 218.00 | 218.00 | 202.00 | 204.00 | 204.00 | 27,826,300 |
| 2026-10-07 | 224.00 | 226.00 | 214.00 | 218.00 | 218.00 | 25,335,500 |
| 2026-10-06 | 216.00 | 228.00 | 210.00 | 224.00 | 224.00 | 46,172,100 |
| 2026-10-05 | 208.00 | 220.00 | 204.00 | 216.00 | 216.00 | 71,075,800 |
| 2026-10-02 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | 21,894,600 |
| 2026-10-01 | 204.00 | 204.00 | 197.00 | 202.00 | 202.00 | 27,935,600 |
| 2026-09-30 | 206.00 | 216.00 | 200.00 | 202.00 | 202.00 | 48,628,500 |
| 2026-09-29 | 206.00 | 218.00 | 197.00 | 206.00 | 206.00 | 62,939,900 |
| 2026-09-28 | 191.00 | 214.00 | 191.00 | 208.00 | 208.00 | 57,547,500 |
| 2026-09-25 | 232.00 | 234.00 | 206.00 | 210.00 | 210.00 | 84,798,300 |
| 2026-09-24 | 240.00 | 242.00 | 230.00 | 232.00 | 232.00 | 22,033,300 |
| 2026-09-23 | 238.00 | 242.00 | 232.00 | 240.00 | 240.00 | 30,376,700 |
| 2026-09-22 | 242.00 | 246.00 | 232.00 | 238.00 | 238.00 | 30,075,300 |
| 2026-09-21 | 238.00 | 250.00 | 238.00 | 242.00 | 242.00 | 38,071,500 |
| 2026-09-18 | 252.00 | 252.00 | 238.00 | 238.00 | 238.00 | 45,839,200 |
| 2026-09-17 | 260.00 | 264.00 | 246.00 | 250.00 | 250.00 | 60,362,400 |
| 2026-09-16 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | 17,871,900 |
| 2026-09-15 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | 19,777,700 |
| 2026-09-14 | 274.00 | 274.00 | 262.00 | 268.00 | 268.00 | 25,559,400 |
| 2026-09-11 | 274.00 | 276.00 | 264.00 | 274.00 | 274.00 | 55,116,400 |
| 2026-09-10 | 276.00 | 290.00 | 272.00 | 274.00 | 274.00 | 104,738,000 |
| 2026-09-09 | 278.00 | 280.00 | 272.00 | 274.00 | 274.00 | 28,706,900 |
| 2026-09-08 | 278.00 | 284.00 | 274.00 | 276.00 | 276.00 | 41,862,700 |
| 2026-09-07 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | 37,126,800 |
| 2026-09-04 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | 32,837,100 |
| 2026-09-03 | 278.00 | 286.00 | 276.00 | 280.00 | 280.00 | 59,751,500 |
| 2026-09-02 | 284.00 | 286.00 | 274.00 | 276.00 | 276.00 | 33,272,600 |
| 2026-09-01 | 272.00 | 284.00 | 270.00 | 282.00 | 282.00 | 99,487,300 |
| 2026-08-31 | 274.00 | 276.00 | 270.00 | 272.00 | 272.00 | 37,360,700 |
| 2026-08-28 | 278.00 | 282.00 | 270.00 | 274.00 | 274.00 | 46,464,200 |
| 2026-08-27 | 268.00 | 280.00 | 262.00 | 278.00 | 278.00 | 51,371,200 |
| 2026-08-26 | 290.00 | 294.00 | 268.00 | 268.00 | 268.00 | 120,910,900 |
| 2026-08-25 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2026-08-24 | 284.00 | 296.00 | 276.00 | 284.00 | 284.00 | 162,930,500 |
| 2026-08-21 | 278.00 | 302.00 | 278.00 | 284.00 | 284.00 | 365,182,000 |
| 2026-08-20 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | 30,743,700 |
| 2026-08-19 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | 28,406,900 |
| 2026-08-18 | 268.00 | 276.00 | 268.00 | 270.00 | 270.00 | 44,794,200 |
| 2026-08-17 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-08-14 | 264.00 | 268.00 | 260.00 | 266.00 | 266.00 | 25,017,600 |
| 2026-08-13 | 272.00 | 274.00 | 262.00 | 264.00 | 264.00 | 28,081,000 |
| 2026-08-12 | 262.00 | 274.00 | 262.00 | 272.00 | 272.00 | 33,435,300 |
| 2026-08-11 | 272.00 | 276.00 | 260.00 | 262.00 | 262.00 | 47,125,400 |
| 2026-08-10 | 280.00 | 284.00 | 270.00 | 272.00 | 272.00 | 67,387,500 |
| 2026-08-07 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 35,520,600 |
| 2026-08-06 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | 73,462,300 |
| 2026-08-05 | 272.00 | 278.00 | 270.00 | 274.00 | 274.00 | 38,441,800 |
| 2026-08-04 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | 23,267,500 |
| 2026-08-03 | 272.00 | 278.00 | 266.00 | 268.00 | 268.00 | 63,098,900 |
| 2026-07-31 | 270.00 | 280.00 | 266.00 | 272.00 | 272.00 | 79,214,900 |
| 2026-07-30 | 266.00 | 270.00 | 254.00 | 264.00 | 264.00 | 33,749,600 |
| 2026-07-29 | 272.00 | 276.00 | 252.00 | 264.00 | 264.00 | 56,044,200 |
Page 1 of 2 · 66 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.