PT Mineral Sumberdaya Mandiri Tbk AKSI
IDX · Indonesia · Finance
IDR 334.00-12.00 (-3.47%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 334.00 | -3.47% | IDR 348.00 | IDR 348.00 | IDR 330.00 | 292.80K |
| 2026-10-01 | IDR 346.00 | +2.98% | IDR 336.00 | IDR 366.00 | IDR 320.00 | 1.61M |
| 2026-09-30 | IDR 336.00 | -11.58% | IDR 380.00 | IDR 384.00 | IDR 330.00 | 1.35M |
| 2026-09-29 | IDR 380.00 | +1.60% | IDR 374.00 | IDR 384.00 | IDR 368.00 | 307.90K |
| 2026-09-28 | IDR 374.00 | +0.54% | IDR 376.00 | IDR 398.00 | IDR 358.00 | 835.50K |
| 2026-09-25 | IDR 372.00 | -12.26% | IDR 424.00 | IDR 486.00 | IDR 362.00 | 15.90M |
| 2026-09-24 | IDR 424.00 | +6.00% | IDR 404.00 | IDR 450.00 | IDR 392.00 | 10.29M |
| 2026-09-23 | IDR 400.00 | +8.70% | IDR 366.00 | IDR 408.00 | IDR 360.00 | 1.96M |
| 2026-09-22 | IDR 368.00 | -4.17% | IDR 384.00 | IDR 400.00 | IDR 362.00 | 637.50K |
| 2026-09-21 | IDR 384.00 | -1.03% | IDR 388.00 | IDR 424.00 | IDR 360.00 | 1.59M |
| 2026-09-18 | IDR 388.00 | +1.57% | IDR 390.00 | IDR 440.00 | IDR 370.00 | 3.59M |
| 2026-09-17 | IDR 382.00 | +3.24% | IDR 372.00 | IDR 410.00 | IDR 362.00 | 3.40M |
| 2026-09-16 | IDR 370.00 | +3.93% | IDR 374.00 | IDR 384.00 | IDR 354.00 | 1.54M |
| 2026-09-15 | IDR 356.00 | -3.78% | IDR 370.00 | IDR 386.00 | IDR 340.00 | 2.40M |
| 2026-09-14 | IDR 370.00 | +8.82% | IDR 342.00 | IDR 398.00 | IDR 326.00 | 5.16M |
| 2026-09-11 | IDR 340.00 | +16.44% | IDR 296.00 | IDR 358.00 | IDR 294.00 | 6.56M |
| 2026-09-10 | IDR 292.00 | -7.01% | IDR 312.00 | IDR 316.00 | IDR 292.00 | 2.30M |
| 2026-09-09 | IDR 314.00 | +12.95% | IDR 282.00 | IDR 340.00 | IDR 282.00 | 11.42M |
| 2026-09-08 | IDR 278.00 | -4.79% | IDR 294.00 | IDR 296.00 | IDR 278.00 | 773.60K |
| 2026-09-07 | IDR 292.00 | -9.88% | IDR 322.00 | IDR 322.00 | IDR 284.00 | 4.35M |
| 2026-09-04 | IDR 324.00 | +24.62% | IDR 260.00 | IDR 324.00 | IDR 258.00 | 5.74M |
| 2026-09-03 | IDR 260.00 | +4.00% | IDR 254.00 | IDR 260.00 | IDR 248.00 | 665.40K |
| 2026-09-02 | IDR 250.00 | -0.79% | IDR 252.00 | IDR 260.00 | IDR 246.00 | 99.20K |
| 2026-09-01 | IDR 252.00 | +0.80% | IDR 250.00 | IDR 274.00 | IDR 240.00 | 998.50K |
| 2026-08-31 | IDR 250.00 | +3.31% | IDR 246.00 | IDR 280.00 | IDR 236.00 | 1.70M |
| 2026-08-28 | IDR 242.00 | +2.54% | IDR 236.00 | IDR 268.00 | IDR 234.00 | 2.28M |
| 2026-08-27 | IDR 236.00 | -1.67% | IDR 240.00 | IDR 240.00 | IDR 232.00 | 178.10K |
| 2026-08-26 | IDR 240.00 | +0.84% | IDR 238.00 | IDR 246.00 | IDR 230.00 | 264.20K |
| 2026-08-25 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-08-24 | IDR 238.00 | +3.48% | IDR 232.00 | IDR 270.00 | IDR 226.00 | 2.51M |
| 2026-08-21 | IDR 230.00 | 0.00% | IDR 232.00 | IDR 238.00 | IDR 228.00 | 104.50K |
| 2026-08-20 | IDR 230.00 | +0.88% | IDR 224.00 | IDR 234.00 | IDR 224.00 | 61.20K |
| 2026-08-19 | IDR 228.00 | 0.00% | IDR 226.00 | IDR 228.00 | IDR 222.00 | 540.30K |
| 2026-08-18 | IDR 228.00 | +0.88% | IDR 226.00 | IDR 234.00 | IDR 218.00 | 235.20K |
| 2026-08-14 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 236.00 | IDR 218.00 | 222.40K |
| 2026-08-13 | IDR 226.00 | -4.24% | IDR 242.00 | IDR 242.00 | IDR 222.00 | 268.70K |
| 2026-08-12 | IDR 236.00 | +0.85% | IDR 236.00 | IDR 238.00 | IDR 232.00 | 650.70K |
| 2026-08-11 | IDR 234.00 | +0.86% | IDR 238.00 | IDR 238.00 | IDR 232.00 | 261.00K |
| 2026-08-10 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 238.00 | IDR 228.00 | 128.10K |
| 2026-08-07 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 236.00 | IDR 228.00 | 30.00K |
| 2026-08-06 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 238.00 | IDR 228.00 | 513.40K |
| 2026-08-05 | IDR 232.00 | -0.85% | IDR 234.00 | IDR 246.00 | IDR 230.00 | 215.60K |
| 2026-08-04 | IDR 234.00 | +3.54% | IDR 226.00 | IDR 244.00 | IDR 222.00 | 197.30K |
| 2026-08-03 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 240.00 | IDR 224.00 | 126.00K |
| 2026-07-31 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 248.00 | IDR 218.00 | 1.28M |
| 2026-07-30 | IDR 228.00 | -6.56% | IDR 244.00 | IDR 244.00 | IDR 222.00 | 505.70K |
| 2026-07-29 | IDR 244.00 | +4.27% | IDR 244.00 | IDR 260.00 | IDR 234.00 | 682.00K |
| 2026-07-28 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 280.00 | IDR 234.00 | 3.69M |
| 2026-07-27 | IDR 234.00 | +7.34% | IDR 220.00 | IDR 272.00 | IDR 220.00 | 4.69M |
| 2026-07-24 | IDR 218.00 | -3.54% | IDR 224.00 | IDR 230.00 | IDR 218.00 | 37.70K |
| 2026-07-23 | IDR 226.00 | +0.89% | IDR 222.00 | IDR 230.00 | IDR 220.00 | 119.90K |
| 2026-07-22 | IDR 224.00 | 0.00% | IDR 228.00 | IDR 232.00 | IDR 218.00 | 66.60K |
| 2026-07-21 | IDR 224.00 | +0.90% | IDR 230.00 | IDR 230.00 | IDR 222.00 | 550.90K |
| 2026-07-20 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 230.00 | IDR 218.00 | 100.50K |
| 2026-07-17 | IDR 224.00 | +1.82% | IDR 222.00 | IDR 240.00 | IDR 216.00 | 164.40K |
| 2026-07-16 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 228.00 | IDR 214.00 | 520.90K |
| 2026-07-15 | IDR 222.00 | +4.72% | IDR 212.00 | IDR 244.00 | IDR 212.00 | 1.10M |
| 2026-07-14 | IDR 212.00 | +0.95% | IDR 210.00 | IDR 218.00 | IDR 208.00 | 43.70K |
| 2026-07-13 | IDR 210.00 | -2.78% | IDR 216.00 | IDR 218.00 | IDR 206.00 | 59.60K |
| 2026-07-10 | IDR 216.00 | +0.93% | IDR 214.00 | IDR 224.00 | IDR 214.00 | 494.20K |
| 2026-07-09 | IDR 214.00 | -5.31% | IDR 230.00 | IDR 230.00 | IDR 206.00 | 418.90K |
| 2026-07-08 | IDR 226.00 | 0.00% | IDR 228.00 | IDR 240.00 | IDR 226.00 | 330.10K |
| 2026-07-07 | IDR 226.00 | +7.62% | IDR 218.00 | IDR 252.00 | IDR 216.00 | 2.72M |
| 2026-07-06 | IDR 210.00 | +1.94% | IDR 214.00 | IDR 220.00 | IDR 204.00 | 56.40K |
| 2026-07-03 | IDR 206.00 | -3.74% | IDR 214.00 | IDR 222.00 | IDR 204.00 | 150.00K |
| 2026-07-02 | IDR 214.00 | +3.88% | IDR 204.00 | IDR 222.00 | IDR 200.00 | 85.80K |
| 2026-07-01 | IDR 206.00 | +4.04% | IDR 198.00 | IDR 214.00 | IDR 193.00 | 543.80K |
| 2026-06-30 | IDR 198.00 | -5.71% | IDR 220.00 | IDR 220.00 | IDR 198.00 | 75.80K |
| 2026-06-29 | IDR 210.00 | -1.87% | IDR 226.00 | IDR 226.00 | IDR 206.00 | 488.60K |
| 2026-06-26 | IDR 214.00 | +0.94% | IDR 216.00 | IDR 216.00 | IDR 210.00 | 127.20K |
| 2026-06-25 | IDR 212.00 | +2.91% | IDR 206.00 | IDR 226.00 | IDR 199.00 | 434.10K |
| 2026-06-24 | IDR 206.00 | -2.83% | IDR 212.00 | IDR 214.00 | IDR 200.00 | 184.40K |
| 2026-06-23 | IDR 212.00 | -0.93% | IDR 216.00 | IDR 220.00 | IDR 210.00 | 540.10K |
| 2026-06-22 | IDR 214.00 | -4.46% | IDR 232.00 | IDR 232.00 | IDR 210.00 | 472.50K |
| 2026-06-19 | IDR 224.00 | -1.75% | IDR 228.00 | IDR 244.00 | IDR 218.00 | 1.16M |
| 2026-06-18 | IDR 228.00 | -4.20% | IDR 238.00 | IDR 238.00 | IDR 210.00 | 1.52M |
| 2026-06-17 | IDR 238.00 | +20.81% | IDR 199.00 | IDR 264.00 | IDR 198.00 | 9.89M |
| 2026-06-15 | IDR 197.00 | +7.65% | IDR 190.00 | IDR 200.00 | IDR 184.00 | 404.60K |
| 2026-06-12 | IDR 183.00 | +3.39% | IDR 181.00 | IDR 192.00 | IDR 178.00 | 667.60K |
| 2026-06-11 | IDR 177.00 | -1.67% | IDR 182.00 | IDR 200.00 | IDR 177.00 | 157.70K |
| 2026-06-10 | IDR 180.00 | -0.55% | IDR 190.00 | IDR 190.00 | IDR 175.00 | 754.60K |
| 2026-06-09 | IDR 181.00 | +4.62% | IDR 187.00 | IDR 187.00 | IDR 171.00 | 64.10K |
| 2026-06-08 | IDR 173.00 | -6.99% | IDR 182.00 | IDR 196.00 | IDR 159.00 | 293.70K |
| 2026-06-05 | IDR 186.00 | -4.62% | IDR 199.00 | IDR 199.00 | IDR 179.00 | 46.30K |
| 2026-06-04 | IDR 195.00 | -12.16% | IDR 222.00 | IDR 222.00 | IDR 189.00 | 816.80K |
| 2026-06-03 | IDR 222.00 | -9.76% | IDR 244.00 | IDR 244.00 | IDR 210.00 | 136.30K |
| 2026-06-02 | IDR 246.00 | +1.65% | IDR 242.00 | IDR 254.00 | IDR 242.00 | 513.10K |
| 2026-05-29 | IDR 242.00 | +0.83% | IDR 232.00 | IDR 248.00 | IDR 232.00 | 7.70K |
| 2026-05-28 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 240.00 | 0 |
| 2026-05-27 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 240.00 | 0 |