Stock listing
IDX:AKSI PT Mineral Sumberdaya Mandiri Tbk Saham
Follow PT Mineral Sumberdaya Mandiri Tbk into a list and get an email when it puts out news.
Share price · IDX:AKSI
220.00 IDR -16.00 (-6.8%)
Close on Nov 4, 2026
- Day range
- 220.00 – 232.00 IDRNov 4, 2026
- Volume
- 134,000 sharesNov 4, 2026
- Market cap
- 158.4B IDRAt the close on Nov 4, 2026 · price × 720.0M shares outstanding
- 52-week range
- 159.00 – 650.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 533.7M IDRMedian day 550,500 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:AKSI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 220.00 | -16.00 | -6.8% | 226.00 | 232.00 | 220.00 | 134,000 | |
| 236.00 | -16.00 | -6.3% | 254.00 | 262.00 | 236.00 | 577,500 | |
| 252.00 | +8.00 | +3.3% | 238.00 | 254.00 | 238.00 | 50,800 | |
| 244.00 | -18.00 | -6.9% | 246.00 | 262.00 | 244.00 | 91,900 | |
| 262.00 | -18.00 | -6.4% | 280.00 | 280.00 | 262.00 | 550,500 | |
| 280.00 | -2.00 | -0.7% | 278.00 | 282.00 | 264.00 | 170,900 | |
| 282.00 | -20.00 | -6.6% | 302.00 | 304.00 | 282.00 | 256,600 | |
| 302.00 | +12.00 | +4.1% | 290.00 | 326.00 | 290.00 | 919,500 | |
| 290.00 | +10.00 | +3.6% | 280.00 | 306.00 | 266.00 | 690,000 | |
| 280.00 | +28.00 | +11.1% | 240.00 | 296.00 | 236.00 | 594,800 | |
| 252.00 | +8.00 | +3.3% | 252.00 | 258.00 | 238.00 | 519,200 | |
| 244.00 | +8.00 | +3.4% | 220.00 | 266.00 | 220.00 | 263,000 | |
| 236.00 | -16.00 | -6.3% | 236.00 | 236.00 | 236.00 | 29,400 | |
| 252.00 | -44.00 | -14.9% | 296.00 | 296.00 | 252.00 | 147,900 | |
| 296.00 | -14.00 | -4.5% | 304.00 | 318.00 | 292.00 | 127,500 | |
| 310.00 | +12.00 | +4.0% | 310.00 | 320.00 | 298.00 | 130,900 | |
| 298.00 | -8.00 | -2.6% | 310.00 | 344.00 | 298.00 | 1,066,700 | |
| 306.00 | -22.00 | -6.7% | 328.00 | 330.00 | 302.00 | 235,800 | |
| 328.00 | +4.00 | +1.2% | 334.00 | 390.00 | 324.00 | 2,379,200 | |
| 324.00 | -8.00 | -2.4% | 334.00 | 336.00 | 324.00 | 223,100 | |
| 332.00 | -6.00 | -1.8% | 344.00 | 344.00 | 332.00 | 1,566,300 | |
| 338.00 | -4.00 | -1.2% | 342.00 | 348.00 | 332.00 | 243,700 | |
| 342.00 | 0.00 | 0.0% | 342.00 | 352.00 | 334.00 | 347,000 | |
| 342.00 | -4.00 | -1.2% | 348.00 | 348.00 | 330.00 | 710,200 | |
| 346.00 | +10.00 | +3.0% | 336.00 | 366.00 | 320.00 | 1,605,000 | |
| 336.00 | -44.00 | -11.6% | 380.00 | 384.00 | 330.00 | 1,352,600 | |
| 380.00 | +6.00 | +1.6% | 374.00 | 384.00 | 368.00 | 307,900 | |
| 374.00 | +2.00 | +0.5% | 376.00 | 398.00 | 358.00 | 835,500 | |
| 372.00 | -52.00 | -12.3% | 424.00 | 486.00 | 362.00 | 15,897,000 | |
| 424.00 | +24.00 | +6.0% | 404.00 | 450.00 | 392.00 | 10,291,500 | |
| 400.00 | +32.00 | +8.7% | 366.00 | 408.00 | 360.00 | 1,957,600 | |
| 368.00 | -16.00 | -4.2% | 384.00 | 400.00 | 362.00 | 637,500 | |
| 384.00 | -4.00 | -1.0% | 388.00 | 424.00 | 360.00 | 1,585,500 | |
| 388.00 | +6.00 | +1.6% | 390.00 | 440.00 | 370.00 | 3,591,000 | |
| 382.00 | +12.00 | +3.2% | 372.00 | 410.00 | 362.00 | 3,402,700 | |
| 370.00 | +14.00 | +3.9% | 374.00 | 384.00 | 354.00 | 1,541,000 | |
| 356.00 | -14.00 | -3.8% | 370.00 | 386.00 | 340.00 | 2,396,100 | |
| 370.00 | +30.00 | +8.8% | 342.00 | 398.00 | 326.00 | 5,160,500 | |
| 340.00 | +48.00 | +16.4% | 296.00 | 358.00 | 294.00 | 6,559,400 | |
| 292.00 | -22.00 | -7.0% | 312.00 | 316.00 | 292.00 | 2,300,000 | |
| 314.00 | +36.00 | +12.9% | 282.00 | 340.00 | 282.00 | 11,415,900 | |
| 278.00 | -14.00 | -4.8% | 294.00 | 296.00 | 278.00 | 773,600 | |
| 292.00 | -32.00 | -9.9% | 322.00 | 322.00 | 284.00 | 4,353,600 | |
| 324.00 | +64.00 | +24.6% | 260.00 | 324.00 | 258.00 | 5,741,300 | |
| 260.00 | +10.00 | +4.0% | 254.00 | 260.00 | 248.00 | 665,400 | |
| 250.00 | -2.00 | -0.8% | 252.00 | 260.00 | 246.00 | 99,200 | |
| 252.00 | +2.00 | +0.8% | 250.00 | 274.00 | 240.00 | 998,500 | |
| 250.00 | +8.00 | +3.3% | 246.00 | 280.00 | 236.00 | 1,697,100 | |
| 242.00 | +6.00 | +2.5% | 236.00 | 268.00 | 234.00 | 2,282,900 | |
| 236.00 | -4.00 | -1.7% | 240.00 | 240.00 | 232.00 | 178,100 | |
| 240.00 | +2.00 | +0.8% | 238.00 | 246.00 | 230.00 | 264,200 | |
| 238.00 | 0.00 | 0.0% | 238.00 | 238.00 | 238.00 | 0 | |
| 238.00 | +8.00 | +3.5% | 232.00 | 270.00 | 226.00 | 2,505,000 | |
| 230.00 | 0.00 | 0.0% | 232.00 | 238.00 | 228.00 | 104,500 | |
| 230.00 | +2.00 | +0.9% | 224.00 | 234.00 | 224.00 | 61,200 | |
| 228.00 | 0.00 | 0.0% | 226.00 | 228.00 | 222.00 | 540,300 | |
| 228.00 | +2.00 | +0.9% | 226.00 | 234.00 | 218.00 | 235,200 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 226.00 | 226.00 | 0 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 236.00 | 218.00 | 222,400 | |
| 226.00 | -10.00 | -4.2% | 242.00 | 242.00 | 222.00 | 268,700 | |
| 236.00 | +2.00 | +0.9% | 236.00 | 238.00 | 232.00 | 650,700 | |
| 234.00 | +2.00 | +0.9% | 238.00 | 238.00 | 232.00 | 261,000 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 238.00 | 228.00 | 128,100 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 236.00 | 228.00 | 30,000 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 238.00 | 228.00 | 513,400 | |
| 232.00 | -2.00 | -0.9% | 234.00 | 246.00 | 230.00 | 215,600 | |
| 234.00 | +8.00 | +3.5% | 226.00 | 244.00 | 222.00 | 197,300 |
- Ticker
- IDX:AKSI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 6, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 338.00 (-1.2%) on Oct 6, 2026
Advertisement Submission
Jun 18, 2026
Closed 224.00 (-1.8%) on Jun 19, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 17, 2026
Closed 228.00 (-4.2%) on Jun 18, 2026
Public Expose Report Disclosure - Annual
Jun 17, 2026
Closed 228.00 (-4.2%) on Jun 18, 2026
Explanation on Request for Explanation of the Exchange
Jun 11, 2026
Closed 183.00 (+3.4%) on Jun 12, 2026
Public Expose Material Submission - Annual
Jun 8, 2026
Closed 181.00 (+4.6%) on Jun 9, 2026
General Announcement Public Expose - Annual
Jun 2, 2026
Closed 222.00 (-9.8%) on Jun 3, 2026
Invitation of Annual General Meeting of Shareholders
May 21, 2026
Closed 234.00 (-7.9%) on May 21, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 5, 2026
Closed 300.00 (0.0%) on May 6, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 332.00 (-2.4%) on Apr 30, 2026
PT Mineral Sumberdaya Mandiri Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Mineral Sumberdaya Mandiri Tbk.