Sanurhasta Mitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 340.00 | 394.00 | 336.00 | 374.00 | 374.00 | 692,506,400 |
| 2026-01-28 | 394.00 | 436.00 | 394.00 | 394.00 | 394.00 | 370,117,200 |
| 2026-01-27 | 428.00 | 468.00 | 394.00 | 462.00 | 462.00 | 714,004,200 |
| 2026-01-26 | 520.00 | 535.00 | 442.00 | 442.00 | 442.00 | 734,418,300 |
| 2026-01-23 | 570.00 | 570.00 | 494.00 | 520.00 | 520.00 | 521,722,300 |
| 2026-01-22 | 620.00 | 665.00 | 545.00 | 570.00 | 570.00 | 699,642,400 |
| 2026-01-21 | 630.00 | 655.00 | 605.00 | 615.00 | 615.00 | 430,103,300 |
| 2026-01-20 | 605.00 | 665.00 | 585.00 | 630.00 | 630.00 | 580,458,400 |
| 2026-01-19 | 650.00 | 650.00 | 595.00 | 600.00 | 600.00 | 325,801,900 |
| 2026-01-16 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-01-15 | 625.00 | 690.00 | 605.00 | 635.00 | 635.00 | 783,858,700 |
| 2026-01-14 | 590.00 | 630.00 | 570.00 | 630.00 | 630.00 | 366,772,400 |
| 2026-01-13 | 625.00 | 650.00 | 540.00 | 570.00 | 570.00 | 551,863,700 |
| 2026-01-12 | 640.00 | 725.00 | 530.00 | 625.00 | 625.00 | 1,517,453,500 |
| 2026-01-09 | 525.00 | 645.00 | 510.00 | 615.00 | 615.00 | 1,718,268,500 |
| 2026-01-08 | 474.00 | 525.00 | 444.00 | 520.00 | 520.00 | 839,269,300 |
| 2026-01-07 | 515.00 | 535.00 | 476.00 | 478.00 | 478.00 | 378,174,100 |
| 2026-01-06 | 510.00 | 560.00 | 482.00 | 515.00 | 515.00 | 1,040,549,600 |
| 2026-01-05 | 458.00 | 525.00 | 426.00 | 510.00 | 510.00 | 1,485,974,600 |
| 2026-01-02 | 400.00 | 468.00 | 390.00 | 456.00 | 456.00 | 698,110,800 |
| 2026-01-01 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2025-12-31 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2025-12-30 | 378.00 | 398.00 | 378.00 | 382.00 | 382.00 | 72,363,800 |
| 2025-12-29 | 330.00 | 362.00 | 330.00 | 362.00 | 362.00 | 69,174,500 |
| 2025-12-26 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-12-25 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-12-24 | 342.00 | 342.00 | 330.00 | 330.00 | 330.00 | 47,052,200 |
| 2025-12-23 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | 133,482,000 |
| 2025-12-22 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 36,029,300 |
| 2025-12-19 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 13,906,300 |
| 2025-12-18 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 73,533,000 |
| 2025-12-17 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2025-12-16 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2025-12-15 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2025-12-12 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2025-12-11 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2025-12-10 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2025-12-09 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2025-12-08 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2025-12-05 | 432.00 | 500.00 | 414.00 | 488.00 | 488.00 | 2,145,899,200 |
| 2025-12-04 | 434.00 | 444.00 | 418.00 | 426.00 | 426.00 | 544,934,400 |
| 2025-12-03 | 430.00 | 452.00 | 412.00 | 426.00 | 426.00 | 1,077,848,000 |
| 2025-12-02 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-12-01 | 382.00 | 448.00 | 382.00 | 412.00 | 412.00 | 1,686,357,600 |
| 2025-11-28 | 312.00 | 384.00 | 312.00 | 370.00 | 370.00 | 2,266,498,900 |
| 2025-11-27 | 296.00 | 348.00 | 288.00 | 310.00 | 310.00 | 2,348,542,000 |
| 2025-11-26 | 246.00 | 300.00 | 242.00 | 300.00 | 300.00 | 2,718,114,200 |
| 2025-11-25 | 242.00 | 252.00 | 230.00 | 240.00 | 240.00 | 1,097,027,700 |
| 2025-11-24 | 228.00 | 244.00 | 224.00 | 238.00 | 238.00 | 578,611,100 |
| 2025-11-21 | 232.00 | 238.00 | 224.00 | 226.00 | 226.00 | 260,661,900 |
| 2025-11-20 | 214.00 | 244.00 | 214.00 | 232.00 | 232.00 | 1,591,646,200 |
| 2025-11-19 | 230.00 | 232.00 | 208.00 | 214.00 | 214.00 | 760,632,500 |
| 2025-11-18 | 246.00 | 260.00 | 224.00 | 230.00 | 230.00 | 3,111,062,500 |
| 2025-11-17 | 180.00 | 242.00 | 180.00 | 242.00 | 242.00 | 3,425,569,700 |
| 2025-11-14 | 182.00 | 185.00 | 180.00 | 180.00 | 180.00 | 45,596,900 |
| 2025-11-13 | 186.00 | 189.00 | 182.00 | 182.00 | 182.00 | 101,777,200 |
| 2025-11-12 | 182.00 | 197.00 | 181.00 | 185.00 | 185.00 | 321,970,900 |
| 2025-11-11 | 184.00 | 185.00 | 179.00 | 181.00 | 181.00 | 84,940,200 |
| 2025-11-10 | 182.00 | 186.00 | 180.00 | 183.00 | 183.00 | 95,351,200 |
| 2025-11-07 | 179.00 | 195.00 | 177.00 | 182.00 | 182.00 | 467,071,200 |
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.