Sanurhasta Mitra PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 54,792,100 |
| 2025-05-14 | 101.00 | 103.00 | 97.000 | 99.000 | 99.000 | 33,521,900 |
| 2025-05-09 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 16,243,100 |
| 2025-05-08 | 104.00 | 105.00 | 100.00 | 100.00 | 100.00 | 35,120,400 |
| 2025-05-07 | 109.00 | 109.00 | 101.00 | 104.00 | 104.00 | 52,202,400 |
| 2025-05-06 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 27,390,900 |
| 2025-05-05 | 105.00 | 115.00 | 105.00 | 108.00 | 108.00 | 117,942,000 |
| 2025-05-02 | 105.00 | 110.00 | 103.00 | 103.00 | 103.00 | 27,712,100 |
| 2025-04-30 | 107.00 | 109.00 | 103.00 | 105.00 | 105.00 | 32,440,300 |
| 2025-04-29 | 110.00 | 112.00 | 105.00 | 107.00 | 107.00 | 80,569,400 |
| 2025-04-28 | 102.00 | 109.00 | 99.000 | 108.00 | 108.00 | 67,136,000 |
| 2025-04-25 | 100.00 | 107.00 | 99.000 | 101.00 | 101.00 | 45,740,800 |
| 2025-04-24 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 24,799,900 |
| 2025-04-23 | 99.000 | 112.00 | 98.000 | 103.00 | 103.00 | 206,223,300 |
| 2025-04-22 | 99.000 | 99.000 | 95.000 | 98.000 | 98.000 | 24,768,200 |
| 2025-04-21 | 103.00 | 104.00 | 96.000 | 98.000 | 98.000 | 50,166,300 |
| 2025-04-17 | 108.00 | 108.00 | 99.000 | 102.00 | 102.00 | 85,654,200 |
| 2025-04-16 | 111.00 | 114.00 | 104.00 | 107.00 | 107.00 | 51,331,200 |
| 2025-04-15 | 112.00 | 119.00 | 109.00 | 112.00 | 112.00 | 95,057,000 |
| 2025-04-14 | 107.00 | 118.00 | 102.00 | 112.00 | 112.00 | 153,978,800 |
| 2025-04-11 | 114.00 | 114.00 | 104.00 | 106.00 | 106.00 | 102,635,400 |
| 2025-04-10 | 100.00 | 120.00 | 93.000 | 113.00 | 113.00 | 232,099,900 |
| 2025-04-09 | 100.00 | 107.00 | 92.000 | 92.000 | 92.000 | 135,034,300 |
| 2025-04-08 | 108.00 | 118.00 | 108.00 | 108.00 | 108.00 | 51,812,800 |
| 2025-03-27 | 130.00 | 136.00 | 126.00 | 126.00 | 126.00 | 73,612,600 |
| 2025-03-26 | 142.00 | 150.00 | 129.00 | 129.00 | 129.00 | 172,844,400 |
| 2025-03-25 | 135.00 | 147.00 | 134.00 | 141.00 | 141.00 | 231,702,200 |
| 2025-03-24 | 148.00 | 159.00 | 118.00 | 133.00 | 133.00 | 323,727,200 |
| 2025-03-21 | 174.00 | 179.00 | 148.00 | 148.00 | 148.00 | 810,575,600 |
| 2025-03-20 | 121.00 | 162.00 | 121.00 | 162.00 | 162.00 | 812,484,300 |
| 2025-03-19 | 124.00 | 127.00 | 108.00 | 120.00 | 120.00 | 191,759,500 |
| 2025-03-18 | 132.00 | 137.00 | 86.000 | 118.00 | 118.00 | 255,484,800 |
| 2025-03-17 | 135.00 | 147.00 | 125.00 | 131.00 | 131.00 | 173,297,500 |
| 2025-03-14 | 142.00 | 163.00 | 125.00 | 129.00 | 129.00 | 262,887,900 |
| 2025-03-13 | 170.00 | 187.00 | 127.00 | 151.00 | 151.00 | 1,098,024,500 |
| 2025-03-12 | 266.00 | 290.00 | 191.00 | 191.00 | 191.00 | 310,829,400 |
| 2025-03-11 | 202.00 | 254.00 | 195.00 | 254.00 | 254.00 | 546,720,800 |
| 2025-03-10 | 145.00 | 189.00 | 145.00 | 189.00 | 189.00 | 279,280,600 |
| 2025-03-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 25,423,000 |
| 2025-03-06 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 41,985,200 |
| 2025-03-05 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,666,100 |
| 2025-03-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4,343,800 |
| 2025-03-03 | 150.00 | 150.00 | 144.00 | 144.00 | 144.00 | 15,331,700 |
| 2025-02-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 70,562,500 |
| 2025-02-27 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 13,250,900 |
| 2025-02-26 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-02-25 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-02-24 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-02-21 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-02-20 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-02-19 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-02-18 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-02-17 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-02-14 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-02-13 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-02-12 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 7,962,400 |
| 2025-02-11 | 122.00 | 122.00 | 106.00 | 122.00 | 122.00 | 57,406,100 |
| 2025-02-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-02-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 17,409,600 |
| 2025-02-06 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 14,219,900 |
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.