Stock listing
IDX:MINE PT Sinar Terang Mandiri TBK Saham
Follow PT Sinar Terang Mandiri TBK into a list and get an email when it puts out news.
Share price · IDX:MINE
214.00 IDR -16.00 (-7.0%)
Close on Nov 3, 2026
- Day range
- 214.00 – 244.00 IDRNov 3, 2026
- Volume
- 1.20M sharesNov 3, 2026
- Market cap
- 874.1B IDRAt the close on Nov 3, 2026 · price × 4.08B shares outstanding
- 52-week range
- 194.00 – 550.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 753.7M IDRMedian day 1.39M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:MINE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 214.00 | -16.00 | -7.0% | 244.00 | 244.00 | 214.00 | 1,197,400 | |
| 230.00 | +2.00 | +0.9% | 228.00 | 238.00 | 214.00 | 624,400 | |
| 228.00 | -14.00 | -5.8% | 236.00 | 248.00 | 226.00 | 2,019,600 | |
| 242.00 | -18.00 | -6.9% | 260.00 | 260.00 | 242.00 | 1,663,500 | |
| 260.00 | +2.00 | +0.8% | 252.00 | 264.00 | 250.00 | 745,700 | |
| 258.00 | -8.00 | -3.0% | 266.00 | 290.00 | 252.00 | 1,772,200 | |
| 266.00 | +10.00 | +3.9% | 254.00 | 272.00 | 252.00 | 997,300 | |
| 256.00 | +4.00 | +1.6% | 252.00 | 270.00 | 248.00 | 918,800 | |
| 252.00 | +4.00 | +1.6% | 236.00 | 256.00 | 234.00 | 2,168,400 | |
| 248.00 | -10.00 | -3.9% | 258.00 | 258.00 | 242.00 | 1,719,700 | |
| 258.00 | +8.00 | +3.2% | 234.00 | 270.00 | 234.00 | 5,520,300 | |
| 250.00 | -18.00 | -6.7% | 250.00 | 250.00 | 250.00 | 622,600 | |
| 268.00 | -46.00 | -14.6% | 268.00 | 268.00 | 268.00 | 1,019,700 | |
| 314.00 | -4.00 | -1.3% | 318.00 | 318.00 | 292.00 | 3,389,600 | |
| 318.00 | +16.00 | +5.3% | 302.00 | 320.00 | 302.00 | 2,471,300 | |
| 302.00 | -18.00 | -5.6% | 318.00 | 324.00 | 292.00 | 8,253,300 | |
| 320.00 | +48.00 | +17.6% | 272.00 | 340.00 | 272.00 | 28,259,300 | |
| 272.00 | +6.00 | +2.3% | 272.00 | 278.00 | 268.00 | 387,000 | |
| 266.00 | -6.00 | -2.2% | 270.00 | 274.00 | 258.00 | 11,857,700 | |
| 272.00 | -8.00 | -2.9% | 280.00 | 280.00 | 272.00 | 202,500 | |
| 280.00 | +4.00 | +1.4% | 274.00 | 282.00 | 270.00 | 316,900 | |
| 276.00 | +4.00 | +1.5% | 272.00 | 284.00 | 272.00 | 300,100 | |
| 272.00 | -2.00 | -0.7% | 264.00 | 274.00 | 262.00 | 232,500 | |
| 274.00 | -2.00 | -0.7% | 282.00 | 282.00 | 274.00 | 191,200 | |
| 276.00 | +2.00 | +0.7% | 274.00 | 292.00 | 268.00 | 856,600 | |
| 274.00 | +10.00 | +3.8% | 268.00 | 300.00 | 260.00 | 759,800 | |
| 264.00 | -10.00 | -3.6% | 272.00 | 276.00 | 250.00 | 1,036,300 | |
| 274.00 | -16.00 | -5.5% | 290.00 | 294.00 | 272.00 | 1,661,200 | |
| 290.00 | -6.00 | -2.0% | 304.00 | 304.00 | 290.00 | 481,600 | |
| 296.00 | +2.00 | +0.7% | 286.00 | 300.00 | 278.00 | 601,100 | |
| 294.00 | -8.00 | -2.6% | 304.00 | 306.00 | 288.00 | 1,967,800 | |
| 302.00 | -4.00 | -1.3% | 310.00 | 310.00 | 302.00 | 1,482,500 | |
| 306.00 | 0.00 | 0.0% | 318.00 | 318.00 | 300.00 | 1,592,500 | |
| 306.00 | +6.00 | +2.0% | 300.00 | 310.00 | 290.00 | 2,981,300 | |
| 300.00 | -4.00 | -1.3% | 308.00 | 310.00 | 298.00 | 3,902,100 | |
| 304.00 | +18.00 | +6.3% | 290.00 | 320.00 | 282.00 | 10,601,600 | |
| 286.00 | 0.00 | 0.0% | 286.00 | 292.00 | 272.00 | 1,821,400 | |
| 286.00 | +6.00 | +2.1% | 278.00 | 292.00 | 258.00 | 2,025,300 | |
| 280.00 | +4.00 | +1.4% | 276.00 | 292.00 | 272.00 | 2,845,700 | |
| 276.00 | -2.00 | -0.7% | 278.00 | 280.00 | 270.00 | 1,169,300 | |
| 278.00 | +4.00 | +1.5% | 278.00 | 278.00 | 272.00 | 790,200 | |
| 274.00 | -10.00 | -3.5% | 284.00 | 286.00 | 270.00 | 2,722,800 | |
| 284.00 | 0.00 | 0.0% | 300.00 | 304.00 | 270.00 | 4,818,200 | |
| 284.00 | +32.00 | +12.7% | 252.00 | 312.00 | 252.00 | 21,477,400 | |
| 252.00 | +6.00 | +2.4% | 246.00 | 254.00 | 242.00 | 1,329,100 | |
| 246.00 | +2.00 | +0.8% | 244.00 | 252.00 | 238.00 | 1,757,000 | |
| 244.00 | +8.00 | +3.4% | 236.00 | 246.00 | 236.00 | 1,775,300 | |
| 236.00 | -2.00 | -0.8% | 238.00 | 238.00 | 234.00 | 365,500 | |
| 238.00 | +4.00 | +1.7% | 234.00 | 242.00 | 230.00 | 1,376,600 | |
| 234.00 | -6.00 | -2.5% | 242.00 | 242.00 | 232.00 | 1,456,300 | |
| 240.00 | 0.00 | 0.0% | 240.00 | 240.00 | 240.00 | 0 | |
| 240.00 | 0.00 | 0.0% | 240.00 | 242.00 | 236.00 | 566,200 | |
| 240.00 | -2.00 | -0.8% | 242.00 | 244.00 | 240.00 | 968,500 | |
| 242.00 | +8.00 | +3.4% | 234.00 | 244.00 | 230.00 | 3,744,700 | |
| 234.00 | -2.00 | -0.8% | 234.00 | 236.00 | 230.00 | 2,064,700 | |
| 236.00 | +10.00 | +4.4% | 228.00 | 242.00 | 226.00 | 4,063,000 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 226.00 | 226.00 | 0 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 228.00 | 220.00 | 334,200 | |
| 226.00 | -6.00 | -2.6% | 232.00 | 234.00 | 222.00 | 1,141,000 | |
| 232.00 | -2.00 | -0.9% | 240.00 | 240.00 | 230.00 | 1,047,600 | |
| 234.00 | -6.00 | -2.5% | 238.00 | 238.00 | 232.00 | 1,392,000 | |
| 240.00 | +6.00 | +2.6% | 236.00 | 242.00 | 234.00 | 2,131,900 | |
| 234.00 | 0.00 | 0.0% | 234.00 | 236.00 | 230.00 | 769,900 | |
| 234.00 | 0.00 | 0.0% | 236.00 | 240.00 | 232.00 | 1,157,700 | |
| 234.00 | 0.00 | 0.0% | 240.00 | 240.00 | 234.00 | 1,078,700 | |
| 234.00 | +6.00 | +2.6% | 226.00 | 248.00 | 226.00 | 3,022,200 | |
| 228.00 | +6.00 | +2.7% | 222.00 | 258.00 | 222.00 | 7,938,500 |
- Ticker
- IDX:MINE
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Mining services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 16, 2026
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Diaudit
Latest news
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Diaudit
Oct 16, 2026
Closed 268.00 (-14.6%) on Oct 16, 2026
Advertisement Submission
Oct 15, 2026
Closed 268.00 (-14.6%) on Oct 16, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 13, 2026
Closed 318.00 (+5.3%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 320.00 (+17.6%) on Oct 12, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 28, 2026
Closed 274.00 (+3.8%) on Sep 29, 2026
Cancelation of Extraordinary General Meeting of Shareholders
Aug 19, 2026
Closed 242.00 (+3.4%) on Aug 20, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 17, 2026
Closed 222.00 (-1.8%) on Jul 20, 2026
Explanation on Request for Explanation of the Exchange
Jul 16, 2026
Closed 226.00 (0.0%) on Jul 17, 2026
Announcement of Cancelation of Extraordinary General Meeting of Shareholders
Jul 9, 2026
Closed 218.00 (-0.9%) on Jul 10, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jun 2, 2026
Closed 240.00 (0.0%) on Jun 3, 2026
PT Sinar Terang Mandiri TBK on 6ix
- Sector
- Mining & metals
- Industry
- Mining services
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 16, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sinar Terang Mandiri TBK.