Sanurhasta Mitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-13 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-12 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-11 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-08 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-07 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-06 | 170.00 | 210.00 | 164.00 | 192.00 | 192.00 | 2,597,772,500 |
| 2025-08-05 | 191.00 | 202.00 | 152.00 | 163.00 | 163.00 | 1,847,658,800 |
| 2025-08-04 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-08-01 | 133.00 | 176.00 | 132.00 | 176.00 | 176.00 | 1,716,274,100 |
| 2025-07-31 | 130.00 | 138.00 | 127.00 | 131.00 | 131.00 | 554,062,700 |
| 2025-07-30 | 137.00 | 143.00 | 126.00 | 130.00 | 130.00 | 658,300,400 |
| 2025-07-29 | 139.00 | 143.00 | 133.00 | 135.00 | 135.00 | 575,942,700 |
| 2025-07-28 | 121.00 | 146.00 | 119.00 | 137.00 | 137.00 | 1,533,930,900 |
| 2025-07-25 | 125.00 | 141.00 | 115.00 | 126.00 | 126.00 | 1,703,157,600 |
| 2025-07-24 | 112.00 | 123.00 | 109.00 | 122.00 | 122.00 | 1,144,651,900 |
| 2025-07-23 | 103.00 | 111.00 | 99.000 | 107.00 | 107.00 | 466,182,400 |
| 2025-07-22 | 105.00 | 109.00 | 97.000 | 102.00 | 102.00 | 524,663,200 |
| 2025-07-21 | 90.000 | 110.00 | 88.000 | 105.00 | 105.00 | 1,318,182,800 |
| 2025-07-18 | 84.000 | 86.000 | 82.000 | 85.000 | 85.000 | 133,673,400 |
| 2025-07-17 | 87.000 | 89.000 | 82.000 | 84.000 | 84.000 | 160,203,100 |
| 2025-07-16 | 81.000 | 92.000 | 73.000 | 87.000 | 87.000 | 525,263,700 |
| 2025-07-15 | 90.000 | 90.000 | 78.000 | 82.000 | 82.000 | 192,040,900 |
| 2025-07-14 | 102.00 | 102.00 | 87.000 | 91.000 | 91.000 | 316,694,200 |
| 2025-07-11 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | 64,598,800 |
| 2025-07-10 | 114.00 | 114.00 | 101.00 | 108.00 | 108.00 | 97,768,700 |
| 2025-07-09 | 102.00 | 118.00 | 96.000 | 114.00 | 114.00 | 336,346,200 |
| 2025-07-08 | 97.757 | 100.99 | 93.718 | 95.333 | 95.333 | 218,449,315 |
| 2025-07-07 | 92.910 | 100.18 | 92.102 | 97.757 | 97.757 | 309,898,655 |
| 2025-07-04 | 95.333 | 96.949 | 89.678 | 92.102 | 92.102 | 171,285,499 |
| 2025-07-03 | 101.80 | 108.26 | 94.525 | 95.333 | 95.333 | 510,079,590 |
| 2025-07-02 | 105.00 | 133.00 | 101.00 | 123.00 | 123.00 | 1,135,665,900 |
| 2025-07-01 | 83.000 | 110.00 | 83.000 | 110.00 | 110.00 | 706,354,400 |
| 2025-06-30 | 80.000 | 84.000 | 80.000 | 82.000 | 82.000 | 16,323,300 |
| 2025-06-26 | 81.000 | 82.000 | 80.000 | 80.000 | 80.000 | 8,305,700 |
| 2025-06-25 | 81.000 | 84.000 | 79.000 | 81.000 | 81.000 | 20,693,700 |
| 2025-06-24 | 81.000 | 83.000 | 80.000 | 81.000 | 81.000 | 3,716,800 |
| 2025-06-23 | 79.000 | 82.000 | 78.000 | 81.000 | 81.000 | 21,760,000 |
| 2025-06-20 | 85.000 | 87.000 | 82.000 | 83.000 | 83.000 | 13,611,200 |
| 2025-06-19 | 87.000 | 89.000 | 83.000 | 85.000 | 85.000 | 23,042,700 |
| 2025-06-18 | 87.000 | 89.000 | 86.000 | 87.000 | 87.000 | 8,282,000 |
| 2025-06-17 | 89.000 | 90.000 | 85.000 | 87.000 | 87.000 | 16,928,600 |
| 2025-06-16 | 91.000 | 91.000 | 87.000 | 89.000 | 89.000 | 16,062,600 |
| 2025-06-13 | 94.000 | 95.000 | 90.000 | 91.000 | 91.000 | 28,294,800 |
| 2025-06-12 | 93.000 | 95.000 | 88.000 | 94.000 | 94.000 | 74,730,800 |
| 2025-06-11 | 85.000 | 93.000 | 83.000 | 92.000 | 92.000 | 60,214,500 |
| 2025-06-10 | 83.000 | 85.000 | 82.000 | 83.000 | 83.000 | 14,333,000 |
| 2025-06-05 | 86.000 | 86.000 | 82.000 | 83.000 | 83.000 | 10,306,700 |
| 2025-06-04 | 83.000 | 90.000 | 83.000 | 85.000 | 85.000 | 26,060,600 |
| 2025-06-03 | 83.000 | 85.000 | 80.000 | 85.000 | 85.000 | 28,201,500 |
| 2025-06-02 | 88.000 | 90.000 | 81.000 | 83.000 | 83.000 | 37,417,100 |
| 2025-05-28 | 90.000 | 90.000 | 88.000 | 88.000 | 88.000 | 7,605,800 |
| 2025-05-27 | 91.000 | 93.000 | 88.000 | 89.000 | 89.000 | 24,740,800 |
| 2025-05-26 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 12,664,400 |
| 2025-05-23 | 93.000 | 94.000 | 91.000 | 91.000 | 91.000 | 9,361,900 |
| 2025-05-22 | 90.000 | 98.000 | 89.000 | 95.000 | 95.000 | 58,342,400 |
| 2025-05-21 | 91.000 | 93.000 | 89.000 | 90.000 | 90.000 | 18,177,000 |
| 2025-05-20 | 97.000 | 97.000 | 90.000 | 91.000 | 91.000 | 65,522,100 |
| 2025-05-19 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 24,048,800 |
| 2025-05-16 | 101.00 | 102.00 | 96.000 | 98.000 | 98.000 | 38,671,000 |
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.