Sanurhasta Mitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 274.00 | 278.00 | 272.00 | 272.00 | 272.00 | 27,739,200 |
| 2026-07-27 | 274.00 | 278.00 | 262.00 | 274.00 | 274.00 | 47,550,900 |
| 2026-07-24 | 288.00 | 288.00 | 270.00 | 272.00 | 272.00 | 99,787,600 |
| 2026-07-23 | 294.00 | 304.00 | 282.00 | 288.00 | 288.00 | 204,392,600 |
| 2026-07-22 | 302.00 | 306.00 | 288.00 | 294.00 | 294.00 | 150,623,900 |
| 2026-07-21 | 286.00 | 304.00 | 284.00 | 302.00 | 302.00 | 325,900,800 |
| 2026-07-20 | 288.00 | 294.00 | 282.00 | 286.00 | 286.00 | 100,219,300 |
| 2026-07-17 | 276.00 | 292.00 | 272.00 | 288.00 | 288.00 | 220,457,500 |
| 2026-07-16 | 272.00 | 282.00 | 270.00 | 274.00 | 274.00 | 73,872,000 |
| 2026-07-15 | 270.00 | 280.00 | 270.00 | 274.00 | 274.00 | 45,250,900 |
| 2026-07-14 | 278.00 | 282.00 | 270.00 | 272.00 | 272.00 | 104,465,700 |
| 2026-07-13 | 272.00 | 278.00 | 266.00 | 276.00 | 276.00 | 53,994,100 |
| 2026-07-10 | 276.00 | 282.00 | 268.00 | 272.00 | 272.00 | 40,665,800 |
| 2026-07-09 | 268.00 | 280.00 | 266.00 | 276.00 | 276.00 | 67,255,000 |
| 2026-07-08 | 278.00 | 280.00 | 270.00 | 270.00 | 270.00 | 50,815,600 |
| 2026-07-07 | 290.00 | 294.00 | 280.00 | 280.00 | 280.00 | 139,155,500 |
| 2026-07-06 | 262.00 | 288.00 | 260.00 | 288.00 | 288.00 | 133,876,500 |
| 2026-07-03 | 260.00 | 274.00 | 260.00 | 262.00 | 262.00 | 62,717,200 |
| 2026-07-02 | 262.00 | 274.00 | 258.00 | 258.00 | 258.00 | 66,321,300 |
| 2026-07-01 | 242.00 | 274.00 | 238.00 | 264.00 | 264.00 | 101,434,600 |
| 2026-06-30 | 260.00 | 262.00 | 238.00 | 242.00 | 242.00 | 58,366,100 |
| 2026-06-29 | 268.00 | 274.00 | 254.00 | 258.00 | 258.00 | 28,974,300 |
| 2026-06-26 | 284.00 | 288.00 | 262.00 | 268.00 | 268.00 | 49,144,100 |
| 2026-06-25 | 278.00 | 292.00 | 278.00 | 284.00 | 284.00 | 46,232,600 |
| 2026-06-24 | 304.00 | 308.00 | 276.00 | 278.00 | 278.00 | 100,174,800 |
| 2026-06-23 | 286.00 | 302.00 | 280.00 | 302.00 | 302.00 | 104,431,300 |
| 2026-06-22 | 300.00 | 304.00 | 284.00 | 288.00 | 288.00 | 86,941,800 |
| 2026-06-19 | 304.00 | 316.00 | 296.00 | 298.00 | 298.00 | 151,440,600 |
| 2026-06-18 | 294.00 | 302.00 | 284.00 | 300.00 | 300.00 | 77,647,400 |
| 2026-06-17 | 300.00 | 310.00 | 290.00 | 294.00 | 294.00 | 97,449,900 |
| 2026-06-16 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-06-15 | 304.00 | 328.00 | 296.00 | 298.00 | 298.00 | 426,344,400 |
| 2026-06-12 | 284.00 | 306.00 | 284.00 | 288.00 | 288.00 | 192,465,000 |
| 2026-06-11 | 292.00 | 304.00 | 272.00 | 280.00 | 280.00 | 191,150,400 |
| 2026-06-10 | 290.00 | 318.00 | 272.00 | 290.00 | 290.00 | 481,338,000 |
| 2026-06-09 | 250.00 | 296.00 | 234.00 | 290.00 | 290.00 | 477,285,200 |
| 2026-06-08 | 248.00 | 266.00 | 232.00 | 238.00 | 238.00 | 152,819,000 |
| 2026-06-05 | 288.00 | 298.00 | 250.00 | 260.00 | 260.00 | 145,017,900 |
| 2026-06-04 | 286.00 | 300.00 | 258.00 | 282.00 | 282.00 | 169,834,000 |
| 2026-06-03 | 334.00 | 336.00 | 284.00 | 300.00 | 300.00 | 221,201,700 |
| 2026-06-02 | 340.00 | 356.00 | 328.00 | 334.00 | 334.00 | 279,912,800 |
| 2026-06-01 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2026-05-29 | 294.00 | 352.00 | 290.00 | 336.00 | 336.00 | 725,281,100 |
| 2026-05-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-05-27 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-05-26 | 296.00 | 316.00 | 286.00 | 290.00 | 290.00 | 143,190,500 |
| 2026-05-25 | 312.00 | 326.00 | 292.00 | 298.00 | 298.00 | 297,446,000 |
| 2026-05-22 | 260.00 | 312.00 | 258.00 | 310.00 | 310.00 | 238,055,200 |
| 2026-05-21 | 306.00 | 316.00 | 254.00 | 270.00 | 270.00 | 237,464,400 |
| 2026-05-20 | 298.00 | 316.00 | 276.00 | 296.00 | 296.00 | 288,128,500 |
| 2026-05-19 | 346.00 | 348.00 | 292.00 | 300.00 | 300.00 | 323,381,500 |
| 2026-05-18 | 350.00 | 354.00 | 330.00 | 342.00 | 342.00 | 181,738,900 |
| 2026-05-15 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-05-14 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-05-13 | 340.00 | 374.00 | 338.00 | 356.00 | 356.00 | 315,071,300 |
| 2026-05-12 | 372.00 | 378.00 | 324.00 | 346.00 | 346.00 | 532,808,800 |
| 2026-05-11 | 364.00 | 394.00 | 352.00 | 372.00 | 372.00 | 541,918,500 |
| 2026-05-08 | 404.00 | 410.00 | 342.00 | 342.00 | 342.00 | 641,021,600 |
| 2026-05-07 | 396.00 | 414.00 | 378.00 | 402.00 | 402.00 | 808,301,300 |
| 2026-05-06 | 390.00 | 404.00 | 374.00 | 390.00 | 390.00 | 815,861,000 |
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.