PT Sinar Terang Mandiri TBK MINE
IDX · Indonesia · Non-Energy Minerals
IDR 274.00-2.00 (-0.72%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 274.00 | -0.72% | IDR 282.00 | IDR 282.00 | IDR 274.00 | 191.20K |
| 2026-09-30 | IDR 276.00 | +0.73% | IDR 274.00 | IDR 292.00 | IDR 268.00 | 856.60K |
| 2026-09-29 | IDR 274.00 | +3.79% | IDR 268.00 | IDR 300.00 | IDR 260.00 | 759.80K |
| 2026-09-28 | IDR 264.00 | -3.65% | IDR 272.00 | IDR 276.00 | IDR 250.00 | 1.04M |
| 2026-09-25 | IDR 274.00 | -5.52% | IDR 290.00 | IDR 294.00 | IDR 272.00 | 1.66M |
| 2026-09-24 | IDR 290.00 | -2.03% | IDR 304.00 | IDR 304.00 | IDR 290.00 | 481.60K |
| 2026-09-23 | IDR 296.00 | +0.68% | IDR 286.00 | IDR 300.00 | IDR 278.00 | 601.10K |
| 2026-09-22 | IDR 294.00 | -2.65% | IDR 304.00 | IDR 306.00 | IDR 288.00 | 1.97M |
| 2026-09-21 | IDR 302.00 | -1.31% | IDR 310.00 | IDR 310.00 | IDR 302.00 | 1.48M |
| 2026-09-18 | IDR 306.00 | 0.00% | IDR 318.00 | IDR 318.00 | IDR 300.00 | 1.59M |
| 2026-09-17 | IDR 306.00 | +2.00% | IDR 300.00 | IDR 310.00 | IDR 290.00 | 2.98M |
| 2026-09-16 | IDR 300.00 | -1.32% | IDR 308.00 | IDR 310.00 | IDR 298.00 | 3.90M |
| 2026-09-15 | IDR 304.00 | +6.29% | IDR 290.00 | IDR 320.00 | IDR 282.00 | 10.60M |
| 2026-09-14 | IDR 286.00 | 0.00% | IDR 286.00 | IDR 292.00 | IDR 272.00 | 1.82M |
| 2026-09-11 | IDR 286.00 | +2.14% | IDR 278.00 | IDR 292.00 | IDR 258.00 | 2.03M |
| 2026-09-10 | IDR 280.00 | +1.45% | IDR 276.00 | IDR 292.00 | IDR 272.00 | 2.85M |
| 2026-09-09 | IDR 276.00 | -0.72% | IDR 278.00 | IDR 280.00 | IDR 270.00 | 1.17M |
| 2026-09-08 | IDR 278.00 | +1.46% | IDR 278.00 | IDR 278.00 | IDR 272.00 | 790.20K |
| 2026-09-07 | IDR 274.00 | -3.52% | IDR 284.00 | IDR 286.00 | IDR 270.00 | 2.72M |
| 2026-09-04 | IDR 284.00 | 0.00% | IDR 300.00 | IDR 304.00 | IDR 270.00 | 4.82M |
| 2026-09-03 | IDR 284.00 | +12.70% | IDR 252.00 | IDR 312.00 | IDR 252.00 | 21.48M |
| 2026-09-02 | IDR 252.00 | +2.44% | IDR 246.00 | IDR 254.00 | IDR 242.00 | 1.33M |
| 2026-09-01 | IDR 246.00 | +0.82% | IDR 244.00 | IDR 252.00 | IDR 238.00 | 1.76M |
| 2026-08-31 | IDR 244.00 | +3.39% | IDR 236.00 | IDR 246.00 | IDR 236.00 | 1.78M |
| 2026-08-28 | IDR 236.00 | -0.84% | IDR 238.00 | IDR 238.00 | IDR 234.00 | 365.50K |
| 2026-08-27 | IDR 238.00 | +1.71% | IDR 234.00 | IDR 242.00 | IDR 230.00 | 1.38M |
| 2026-08-26 | IDR 234.00 | -2.50% | IDR 242.00 | IDR 242.00 | IDR 232.00 | 1.46M |
| 2026-08-24 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 236.00 | 566.20K |
| 2026-08-21 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 244.00 | IDR 240.00 | 968.50K |
| 2026-08-20 | IDR 242.00 | +3.42% | IDR 234.00 | IDR 244.00 | IDR 230.00 | 3.74M |
| 2026-08-19 | IDR 234.00 | -0.85% | IDR 234.00 | IDR 236.00 | IDR 230.00 | 2.06M |
| 2026-08-18 | IDR 236.00 | +4.42% | IDR 228.00 | IDR 242.00 | IDR 226.00 | 4.06M |
| 2026-08-14 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 228.00 | IDR 220.00 | 334.20K |
| 2026-08-13 | IDR 226.00 | -2.59% | IDR 232.00 | IDR 234.00 | IDR 222.00 | 1.14M |
| 2026-08-12 | IDR 232.00 | -0.85% | IDR 240.00 | IDR 240.00 | IDR 230.00 | 1.05M |
| 2026-08-11 | IDR 234.00 | -2.50% | IDR 238.00 | IDR 238.00 | IDR 232.00 | 1.39M |
| 2026-08-10 | IDR 240.00 | +2.56% | IDR 236.00 | IDR 242.00 | IDR 234.00 | 2.13M |
| 2026-08-07 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 230.00 | 769.90K |
| 2026-08-06 | IDR 234.00 | 0.00% | IDR 236.00 | IDR 240.00 | IDR 232.00 | 1.16M |
| 2026-08-05 | IDR 234.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 234.00 | 1.08M |
| 2026-08-04 | IDR 234.00 | +2.63% | IDR 226.00 | IDR 248.00 | IDR 226.00 | 3.02M |
| 2026-08-03 | IDR 228.00 | +2.70% | IDR 222.00 | IDR 258.00 | IDR 222.00 | 7.94M |
| 2026-07-31 | IDR 222.00 | +2.78% | IDR 216.00 | IDR 224.00 | IDR 216.00 | 1.12M |
| 2026-07-30 | IDR 216.00 | -0.92% | IDR 216.00 | IDR 220.00 | IDR 212.00 | 1.75M |
| 2026-07-29 | IDR 218.00 | -0.91% | IDR 220.00 | IDR 222.00 | IDR 214.00 | 532.50K |
| 2026-07-28 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 222.00 | IDR 216.00 | 1.55M |
| 2026-07-27 | IDR 220.00 | +1.85% | IDR 214.00 | IDR 220.00 | IDR 210.00 | 704.80K |
| 2026-07-24 | IDR 216.00 | -1.82% | IDR 220.00 | IDR 220.00 | IDR 210.00 | 767.60K |
| 2026-07-23 | IDR 220.00 | 0.00% | IDR 222.00 | IDR 228.00 | IDR 218.00 | 2.62M |
| 2026-07-22 | IDR 220.00 | 0.00% | IDR 222.00 | IDR 224.00 | IDR 206.00 | 1.74M |
| 2026-07-21 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 222.00 | IDR 218.00 | 2.02M |
| 2026-07-20 | IDR 222.00 | -1.77% | IDR 226.00 | IDR 226.00 | IDR 220.00 | 1.29M |
| 2026-07-17 | IDR 226.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 220.00 | 1.15M |
| 2026-07-16 | IDR 226.00 | +1.80% | IDR 222.00 | IDR 226.00 | IDR 218.00 | 724.00K |
| 2026-07-15 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 224.00 | IDR 218.00 | 1.32M |
| 2026-07-14 | IDR 224.00 | +2.75% | IDR 218.00 | IDR 230.00 | IDR 216.00 | 2.08M |
| 2026-07-13 | IDR 218.00 | 0.00% | IDR 218.00 | IDR 224.00 | IDR 212.00 | 1.38M |
| 2026-07-10 | IDR 218.00 | -0.91% | IDR 220.00 | IDR 222.00 | IDR 214.00 | 239.40K |
| 2026-07-09 | IDR 220.00 | +1.85% | IDR 218.00 | IDR 222.00 | IDR 208.00 | 1.05M |
| 2026-07-08 | IDR 216.00 | -3.57% | IDR 224.00 | IDR 224.00 | IDR 212.00 | 1.38M |
| 2026-07-07 | IDR 224.00 | -0.88% | IDR 234.00 | IDR 234.00 | IDR 216.00 | 1.66M |
| 2026-07-06 | IDR 226.00 | +6.60% | IDR 212.00 | IDR 226.00 | IDR 210.00 | 1.82M |
| 2026-07-03 | IDR 212.00 | +2.91% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 886.30K |
| 2026-07-02 | IDR 206.00 | +1.98% | IDR 206.00 | IDR 220.00 | IDR 200.00 | 202.40K |
| 2026-07-01 | IDR 202.00 | -0.98% | IDR 206.00 | IDR 206.00 | IDR 200.00 | 54.20K |
| 2026-06-30 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 208.00 | IDR 200.00 | 257.70K |
| 2026-06-29 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 214.00 | IDR 204.00 | 171.30K |
| 2026-06-26 | IDR 206.00 | -2.83% | IDR 212.00 | IDR 216.00 | IDR 200.00 | 940.20K |
| 2026-06-25 | IDR 212.00 | +4.95% | IDR 202.00 | IDR 212.00 | IDR 202.00 | 115.70K |
| 2026-06-24 | IDR 202.00 | -5.61% | IDR 214.00 | IDR 214.00 | IDR 202.00 | 320.70K |
| 2026-06-23 | IDR 214.00 | -0.93% | IDR 218.00 | IDR 218.00 | IDR 208.00 | 341.40K |
| 2026-06-22 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 220.00 | IDR 212.00 | 1.08M |
| 2026-06-19 | IDR 218.00 | 0.00% | IDR 218.00 | IDR 222.00 | IDR 212.00 | 553.50K |
| 2026-06-18 | IDR 218.00 | -0.91% | IDR 220.00 | IDR 226.00 | IDR 206.00 | 1.75M |
| 2026-06-17 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 226.00 | IDR 212.00 | 2.73M |
| 2026-06-15 | IDR 222.00 | +2.78% | IDR 216.00 | IDR 236.00 | IDR 216.00 | 3.72M |
| 2026-06-12 | IDR 216.00 | +3.85% | IDR 208.00 | IDR 220.00 | IDR 202.00 | 1.15M |
| 2026-06-11 | IDR 208.00 | -3.70% | IDR 216.00 | IDR 218.00 | IDR 198.00 | 1.28M |
| 2026-06-10 | IDR 216.00 | +4.85% | IDR 208.00 | IDR 216.00 | IDR 204.00 | 554.60K |
| 2026-06-09 | IDR 206.00 | +3.00% | IDR 200.00 | IDR 208.00 | IDR 194.00 | 1.29M |
| 2026-06-08 | IDR 200.00 | -1.96% | IDR 204.00 | IDR 206.00 | IDR 195.00 | 600.70K |
| 2026-06-05 | IDR 204.00 | 0.00% | IDR 210.00 | IDR 224.00 | IDR 204.00 | 886.00K |
| 2026-06-04 | IDR 204.00 | -15.00% | IDR 240.00 | IDR 242.00 | IDR 204.00 | 3.16M |
| 2026-06-03 | IDR 240.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 226.00 | 452.20K |
| 2026-06-02 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 250.00 | IDR 238.00 | 393.10K |
| 2026-05-29 | IDR 242.00 | -6.92% | IDR 260.00 | IDR 262.00 | IDR 238.00 | 1.26M |
| 2026-05-28 | IDR 260.00 | 0.00% | IDR 260.00 | IDR 260.00 | IDR 260.00 | 0 |
| 2026-05-27 | IDR 260.00 | 0.00% | IDR 260.00 | IDR 260.00 | IDR 260.00 | 0 |
| 2026-05-26 | IDR 260.00 | -2.99% | IDR 268.00 | IDR 268.00 | IDR 252.00 | 1.14M |
| 2026-05-25 | IDR 268.00 | +3.08% | IDR 260.00 | IDR 276.00 | IDR 260.00 | 223.30K |