Sanurhasta Mitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 378.00 | 388.00 | 364.00 | 380.00 | 380.00 | 734,299,200 |
| 2026-05-04 | 352.00 | 392.00 | 346.00 | 382.00 | 382.00 | 1,517,821,100 |
| 2026-05-01 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2026-04-30 | 324.00 | 342.00 | 314.00 | 338.00 | 338.00 | 248,564,700 |
| 2026-04-29 | 328.00 | 328.00 | 318.00 | 324.00 | 324.00 | 53,843,200 |
| 2026-04-28 | 326.00 | 332.00 | 314.00 | 324.00 | 324.00 | 93,909,600 |
| 2026-04-27 | 326.00 | 344.00 | 308.00 | 320.00 | 320.00 | 211,673,900 |
| 2026-04-24 | 336.00 | 342.00 | 310.00 | 320.00 | 320.00 | 173,548,900 |
| 2026-04-23 | 358.00 | 358.00 | 328.00 | 336.00 | 336.00 | 191,081,100 |
| 2026-04-22 | 346.00 | 358.00 | 340.00 | 352.00 | 352.00 | 227,540,000 |
| 2026-04-21 | 330.00 | 342.00 | 326.00 | 342.00 | 342.00 | 163,474,900 |
| 2026-04-20 | 338.00 | 342.00 | 326.00 | 328.00 | 328.00 | 119,589,100 |
| 2026-04-17 | 338.00 | 338.00 | 324.00 | 334.00 | 334.00 | 70,308,000 |
| 2026-04-16 | 350.00 | 354.00 | 320.00 | 336.00 | 336.00 | 208,611,500 |
| 2026-04-15 | 334.00 | 370.00 | 332.00 | 342.00 | 342.00 | 477,032,000 |
| 2026-04-14 | 320.00 | 332.00 | 316.00 | 326.00 | 326.00 | 359,851,700 |
| 2026-04-13 | 296.00 | 322.00 | 288.00 | 312.00 | 312.00 | 465,803,700 |
| 2026-04-10 | 288.00 | 324.00 | 284.00 | 306.00 | 306.00 | 701,637,600 |
| 2026-04-09 | 282.00 | 298.00 | 276.00 | 282.00 | 282.00 | 206,636,800 |
| 2026-04-08 | 264.00 | 296.00 | 258.00 | 288.00 | 288.00 | 380,426,100 |
| 2026-04-07 | 256.00 | 268.00 | 248.00 | 250.00 | 250.00 | 143,792,700 |
| 2026-04-06 | 242.00 | 260.00 | 232.00 | 254.00 | 254.00 | 148,874,000 |
| 2026-04-02 | 250.00 | 254.00 | 244.00 | 244.00 | 244.00 | 62,102,700 |
| 2026-04-01 | 256.00 | 264.00 | 250.00 | 260.00 | 260.00 | 190,416,000 |
| 2026-03-31 | 260.00 | 264.00 | 244.00 | 244.00 | 244.00 | 60,610,900 |
| 2026-03-30 | 250.00 | 260.00 | 242.00 | 258.00 | 258.00 | 61,099,100 |
| 2026-03-27 | 244.00 | 254.00 | 240.00 | 254.00 | 254.00 | 69,970,900 |
| 2026-03-26 | 272.00 | 280.00 | 242.00 | 248.00 | 248.00 | 197,499,300 |
| 2026-03-25 | 238.00 | 270.00 | 236.00 | 268.00 | 268.00 | 196,989,800 |
| 2026-03-17 | 242.00 | 256.00 | 230.00 | 236.00 | 236.00 | 97,590,300 |
| 2026-03-16 | 240.00 | 252.00 | 222.00 | 234.00 | 234.00 | 118,426,700 |
| 2026-03-13 | 250.00 | 260.00 | 240.00 | 244.00 | 244.00 | 131,129,100 |
| 2026-03-12 | 280.00 | 284.00 | 256.00 | 260.00 | 260.00 | 167,077,700 |
| 2026-03-11 | 292.00 | 304.00 | 278.00 | 282.00 | 282.00 | 276,386,900 |
| 2026-03-10 | 300.00 | 306.00 | 272.00 | 288.00 | 288.00 | 240,042,000 |
| 2026-03-09 | 254.00 | 292.00 | 248.00 | 282.00 | 282.00 | 365,909,600 |
| 2026-03-06 | 312.00 | 314.00 | 270.00 | 290.00 | 290.00 | 189,424,500 |
| 2026-03-05 | 322.00 | 330.00 | 302.00 | 312.00 | 312.00 | 251,748,400 |
| 2026-03-04 | 318.00 | 322.00 | 284.00 | 292.00 | 292.00 | 261,426,900 |
| 2026-03-03 | 326.00 | 344.00 | 300.00 | 324.00 | 324.00 | 482,010,400 |
| 2026-03-02 | 352.00 | 370.00 | 330.00 | 330.00 | 330.00 | 554,263,200 |
| 2026-02-27 | 384.00 | 404.00 | 348.00 | 388.00 | 388.00 | 461,758,400 |
| 2026-02-26 | 430.00 | 434.00 | 366.00 | 384.00 | 384.00 | 517,865,100 |
| 2026-02-25 | 406.00 | 434.00 | 402.00 | 422.00 | 422.00 | 719,159,900 |
| 2026-02-24 | 430.00 | 450.00 | 400.00 | 404.00 | 404.00 | 873,013,700 |
| 2026-02-23 | 388.00 | 448.00 | 388.00 | 428.00 | 428.00 | 1,223,806,900 |
| 2026-02-20 | 384.00 | 404.00 | 380.00 | 382.00 | 382.00 | 383,674,200 |
| 2026-02-19 | 372.00 | 408.00 | 356.00 | 384.00 | 384.00 | 874,142,800 |
| 2026-02-18 | 320.00 | 374.00 | 318.00 | 366.00 | 366.00 | 812,794,100 |
| 2026-02-13 | 310.00 | 330.00 | 292.00 | 316.00 | 316.00 | 550,951,000 |
| 2026-02-12 | 310.00 | 332.00 | 302.00 | 310.00 | 310.00 | 997,289,900 |
| 2026-02-11 | 246.00 | 302.00 | 244.00 | 302.00 | 302.00 | 1,339,830,200 |
| 2026-02-10 | 240.00 | 258.00 | 234.00 | 242.00 | 242.00 | 436,124,000 |
| 2026-02-09 | 234.00 | 254.00 | 222.00 | 248.00 | 248.00 | 978,652,800 |
| 2026-02-06 | 252.00 | 274.00 | 222.00 | 226.00 | 226.00 | 938,998,600 |
| 2026-02-05 | 288.00 | 304.00 | 252.00 | 252.00 | 252.00 | 1,613,186,000 |
| 2026-02-04 | 296.00 | 330.00 | 296.00 | 296.00 | 296.00 | 1,113,334,700 |
| 2026-02-03 | 278.00 | 352.00 | 274.00 | 346.00 | 346.00 | 622,839,800 |
| 2026-02-02 | 376.00 | 376.00 | 322.00 | 322.00 | 322.00 | 213,659,000 |
| 2026-01-30 | 390.00 | 416.00 | 368.00 | 378.00 | 378.00 | 328,740,800 |
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.