IDX · MINA · stock
PT Sanurhasta Mitra Tbk (MINA) stock price history
Every IDX trading session of PT Sanurhasta Mitra Tbk from May 2, 2017 to Sep 29, 2026: 2,316 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MINA adjusted close, 2017 to 2026
- IDR 2,570
- All time high, 2019
- IDR 725.00
- 52 week high, IDR 164.00 low
- 2,316
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MINA key facts
- PT Sanurhasta Mitra Tbk (MINA) closed at IDR 206.00 on Sep 29, 2026 on IDX.
- MINA's all time high close is IDR 2,570, set on Sep 17, 2019; its all time low close is IDR 11.00 on Apr 30, 2024.
- MINA's 52 week range is IDR 164.00 to IDR 725.00.
- MINA returned +22.6% over the year to Sep 29, 2026 and +303.9% over five years.
- Since May 2, 2017 MINA returned +329%, +16.7% a year compounded.
- MINA's deepest drawdown was -99.6% from Sep 17, 2019 to Apr 30, 2024.
- DataCedar holds 2,316 daily sessions of MINA history from May 2, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MINA price chart, 2017 to 2026
MINA returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.8% |
| 3 months | -20.2% |
| 6 months | -18.9% |
| Year to date | -46.1% |
| 1 year | +22.6% |
| 3 years | +312.0% |
| 5 years | +303.9% |
| 10 years | n/a |
| Since May 2, 2017 | +329.2% |
| Compound annual growth, 9.4 years | +16.7% |
MINA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,570 on Sep 17, 2019
- All time low close
- IDR 11.00 on Apr 30, 2024
- 52 week high
- IDR 725.00 on Jan 12, 2026
- 52 week low
- IDR 164.00 on Sep 29, 2025
- Deepest drawdown
- -99.6% from Sep 17, 2019 to Apr 30, 2024, not yet recovered
- Best single session
- +35.0% on Mar 10, 2025
- Worst single session
- -34.3% on Feb 18, 2020
- Volatility, 1 year annualised
- 110.7%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2017
- 4.3×
- Best calendar year
- 2025, +547%
- Worst calendar year
- 2020, -90%
MINA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 2, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 400.00 | IDR 725.00 | IDR 191.00 | IDR 206.00 | -46.1% | 54.5B | 179 |
| 2025 | IDR 62.00 | IDR 500.00 | IDR 53.00 | IDR 382.00 | +547.5% | 78.1B | 236 |
| 2024 | IDR 50.00 | IDR 71.00 | IDR 11.00 | IDR 59.00 | +18.0% | 1.2B | 237 |
| 2023 | IDR 80.00 | IDR 94.00 | IDR 50.00 | IDR 50.00 | -37.5% | 2.1B | 239 |
| 2022 | IDR 50.00 | IDR 94.00 | IDR 50.00 | IDR 80.00 | +60.0% | 1.1B | 246 |
| 2021 | IDR 50.00 | IDR 110.00 | IDR 50.00 | IDR 50.00 | 0.0% | 3.9B | 247 |
| 2020 | IDR 500.00 | IDR 535.00 | IDR 50.00 | IDR 50.00 | -90.0% | 181.5M | 242 |
| 2019 | IDR 775.00 | IDR 2,720 | IDR 480.00 | IDR 500.00 | -35.5% | 1.2B | 257 |
| 2018 | IDR 392.00 | IDR 950.00 | IDR 336.00 | IDR 775.00 | +97.7% | 1.2B | 261 |
| 2017 | IDR 48.00 | IDR 520.00 | IDR 48.00 | IDR 392.00 | n/a | 3.5B | 172 |
MINA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 206.00 | -24.3% |
| August 2026 | IDR 272.00 | 0.0% |
| July 2026 | IDR 272.00 | +12.4% |
| June 2026 | IDR 242.00 | -28.0% |
| May 2026 | IDR 336.00 | -0.6% |
| April 2026 | IDR 338.00 | +38.5% |
| March 2026 | IDR 244.00 | -37.1% |
| February 2026 | IDR 388.00 | +2.6% |
| January 2026 | IDR 378.00 | -1.0% |
| December 2025 | IDR 382.00 | +3.2% |
| November 2025 | IDR 370.00 | +107.9% |
| October 2025 | IDR 178.00 | +5.3% |
About the MINA data
Daily bars. 2,316 sessions from May 2, 2017 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 2, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MINA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MINA share price history
