Sanurhasta Mitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 176.00 | 182.00 | 175.00 | 178.00 | 178.00 | 75,042,700 |
| 2025-11-05 | 176.00 | 180.00 | 175.00 | 176.00 | 176.00 | 39,829,700 |
| 2025-11-04 | 181.00 | 184.00 | 176.00 | 177.00 | 177.00 | 89,358,400 |
| 2025-11-03 | 178.00 | 186.00 | 178.00 | 180.00 | 180.00 | 73,195,600 |
| 2025-10-31 | 176.00 | 188.00 | 176.00 | 178.00 | 178.00 | 148,518,600 |
| 2025-10-30 | 180.00 | 184.00 | 176.00 | 180.00 | 180.00 | 75,943,400 |
| 2025-10-29 | 174.00 | 188.00 | 171.00 | 178.00 | 178.00 | 251,304,500 |
| 2025-10-28 | 176.00 | 179.00 | 172.00 | 173.00 | 173.00 | 61,538,200 |
| 2025-10-27 | 187.00 | 202.00 | 168.00 | 176.00 | 176.00 | 343,153,000 |
| 2025-10-24 | 196.00 | 196.00 | 186.00 | 186.00 | 186.00 | 155,838,600 |
| 2025-10-23 | 174.00 | 208.00 | 174.00 | 196.00 | 196.00 | 751,399,700 |
| 2025-10-22 | 181.00 | 182.00 | 172.00 | 176.00 | 176.00 | 109,058,600 |
| 2025-10-21 | 183.00 | 187.00 | 178.00 | 178.00 | 178.00 | 137,747,300 |
| 2025-10-20 | 172.00 | 189.00 | 170.00 | 182.00 | 182.00 | 207,419,800 |
| 2025-10-17 | 195.00 | 196.00 | 170.00 | 172.00 | 172.00 | 256,053,300 |
| 2025-10-16 | 204.00 | 206.00 | 195.00 | 195.00 | 195.00 | 131,650,000 |
| 2025-10-15 | 199.00 | 206.00 | 184.00 | 204.00 | 204.00 | 365,865,200 |
| 2025-10-14 | 218.00 | 226.00 | 184.00 | 196.00 | 196.00 | 510,316,400 |
| 2025-10-13 | 218.00 | 232.00 | 210.00 | 216.00 | 216.00 | 301,487,000 |
| 2025-10-10 | 224.00 | 236.00 | 222.00 | 224.00 | 224.00 | 315,713,200 |
| 2025-10-09 | 238.00 | 244.00 | 220.00 | 224.00 | 224.00 | 389,811,000 |
| 2025-10-08 | 226.00 | 246.00 | 218.00 | 236.00 | 236.00 | 1,428,040,200 |
| 2025-10-07 | 236.00 | 238.00 | 218.00 | 222.00 | 222.00 | 603,845,200 |
| 2025-10-06 | 218.00 | 254.00 | 204.00 | 232.00 | 232.00 | 2,590,410,000 |
| 2025-10-03 | 174.00 | 228.00 | 173.00 | 214.00 | 214.00 | 4,241,908,200 |
| 2025-10-02 | 174.00 | 180.00 | 170.00 | 173.00 | 173.00 | 299,069,600 |
| 2025-10-01 | 170.00 | 174.00 | 169.00 | 174.00 | 174.00 | 120,445,600 |
| 2025-09-30 | 168.00 | 181.00 | 166.00 | 169.00 | 169.00 | 380,514,800 |
| 2025-09-29 | 169.00 | 172.00 | 164.00 | 168.00 | 168.00 | 151,255,600 |
| 2025-09-26 | 170.00 | 173.00 | 166.00 | 168.00 | 168.00 | 141,907,400 |
| 2025-09-25 | 175.00 | 180.00 | 170.00 | 170.00 | 170.00 | 237,508,800 |
| 2025-09-24 | 178.00 | 180.00 | 170.00 | 171.00 | 171.00 | 255,632,300 |
| 2025-09-23 | 180.00 | 184.00 | 173.00 | 177.00 | 177.00 | 480,423,300 |
| 2025-09-22 | 171.00 | 185.00 | 169.00 | 177.00 | 177.00 | 694,079,100 |
| 2025-09-19 | 172.00 | 182.00 | 166.00 | 169.00 | 169.00 | 670,890,000 |
| 2025-09-18 | 159.00 | 202.00 | 154.00 | 184.00 | 184.00 | 2,342,708,700 |
| 2025-09-17 | 158.00 | 165.00 | 158.00 | 158.00 | 158.00 | 87,426,100 |
| 2025-09-16 | 168.00 | 168.00 | 159.00 | 160.00 | 160.00 | 145,457,400 |
| 2025-09-15 | 169.00 | 173.00 | 165.00 | 167.00 | 167.00 | 147,307,600 |
| 2025-09-12 | 162.00 | 173.00 | 159.00 | 168.00 | 168.00 | 300,601,800 |
| 2025-09-11 | 164.00 | 167.00 | 158.00 | 160.00 | 160.00 | 121,238,900 |
| 2025-09-10 | 170.00 | 176.00 | 163.00 | 164.00 | 164.00 | 233,247,400 |
| 2025-09-09 | 160.00 | 171.00 | 154.00 | 163.00 | 163.00 | 243,530,800 |
| 2025-09-08 | 177.00 | 178.00 | 160.00 | 160.00 | 160.00 | 263,847,900 |
| 2025-09-05 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-09-04 | 186.00 | 187.00 | 174.00 | 177.00 | 177.00 | 226,022,700 |
| 2025-09-03 | 193.00 | 193.00 | 181.00 | 184.00 | 184.00 | 217,810,800 |
| 2025-09-02 | 183.00 | 196.00 | 180.00 | 189.00 | 189.00 | 502,764,900 |
| 2025-09-01 | 166.00 | 189.00 | 165.00 | 180.00 | 180.00 | 341,378,700 |
| 2025-08-29 | 175.00 | 212.00 | 165.00 | 185.00 | 185.00 | 1,248,537,600 |
| 2025-08-28 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | 43,006,400 |
| 2025-08-27 | 175.00 | 185.00 | 175.00 | 185.00 | 185.00 | 64,013,400 |
| 2025-08-26 | 169.00 | 175.00 | 169.00 | 175.00 | 175.00 | 68,778,200 |
| 2025-08-25 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 44,382,600 |
| 2025-08-22 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 166,485,100 |
| 2025-08-21 | 178.00 | 178.00 | 171.00 | 171.00 | 171.00 | 85,168,300 |
| 2025-08-20 | 174.00 | 199.00 | 174.00 | 189.00 | 189.00 | 196,587,600 |
| 2025-08-19 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-18 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-15 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
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.