IDX · MINE · stock
PT SINAR TERANG MANDIRI Tbk (MINE) stock price history
Every IDX trading session of PT SINAR TERANG MANDIRI Tbk from Mar 10, 2025 to Nov 13, 2026: 400 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.
MINE adjusted close, 2025 to 2026
- IDR 630.00
- All time high, 2025
- IDR 550.00
- 52 week high, IDR 194.00 low
- 400
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MINE key facts
- PT SINAR TERANG MANDIRI Tbk (MINE) closed at IDR 238.00 on Nov 13, 2026 on IDX.
- MINE's all time high close is IDR 630.00, set on Aug 19, 2025; its all time low close is IDR 200.00 on Jun 8, 2026.
- MINE's 52 week range is IDR 194.00 to IDR 550.00.
- MINE returned -51.4% over the year to Nov 13, 2026.
- Since Mar 10, 2025 MINE returned -12%, -7.2% a year compounded.
- MINE's deepest drawdown was -68.3% from Aug 19, 2025 to Jun 8, 2026.
- DataCedar holds 400 daily sessions of MINE history from Mar 10, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MINE price chart, 2025 to 2026
MINE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.2% |
| 3 months | +5.3% |
| 6 months | -19.0% |
| Year to date | -48.5% |
| 1 year | -51.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 10, 2025 | -11.9% |
| Compound annual growth, 1.7 years | -7.2% |
MINE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 630.00 on Aug 19, 2025
- All time low close
- IDR 200.00 on Jun 8, 2026
- 52 week high
- IDR 550.00 on Jan 14, 2026
- 52 week low
- IDR 194.00 on Jun 9, 2026
- Deepest drawdown
- -68.3% from Aug 19, 2025 to Jun 8, 2026, not yet recovered
- Best single session
- +25.0% on Mar 12, 2025
- Worst single session
- -15.0% on Jun 4, 2026
- Volatility, 1 year annualised
- 55.2%
- Sessions closing higher, 1 year
- 37%
MINE 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. 2025 starts on Mar 10, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 462.00 | IDR 550.00 | IDR 194.00 | IDR 238.00 | -48.5% | 388.6M | 208 |
| 2025 | IDR 270.00 | IDR 740.00 | IDR 270.00 | IDR 462.00 | n/a | 2.5B | 192 |
MINE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 238.00 | +4.4% |
| October 2026 | IDR 228.00 | -17.4% |
| September 2026 | IDR 276.00 | +13.1% |
| August 2026 | IDR 244.00 | +9.9% |
| July 2026 | IDR 222.00 | +8.8% |
| June 2026 | IDR 204.00 | -15.7% |
| May 2026 | IDR 242.00 | -31.3% |
| April 2026 | IDR 352.00 | +5.4% |
| March 2026 | IDR 334.00 | -22.0% |
| February 2026 | IDR 428.00 | -5.3% |
| January 2026 | IDR 452.00 | -2.2% |
| December 2025 | IDR 462.00 | -2.9% |
About the MINE data
Daily bars. 400 sessions from Mar 10, 2025 to Nov 13, 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 Nov 5, 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 Mar 10, 2025, 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/idx%3AMINE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MINE share price history
