Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 748.52 | 2,072,900 |
| 2024-08-06 | 985.00 | 1,000.00 | 980.00 | 995.00 | 744.78 | 4,733,700 |
| 2024-08-05 | 1,010.00 | 1,015.00 | 980.00 | 985.00 | 737.29 | 11,271,300 |
| 2024-08-02 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 759.75 | 3,222,300 |
| 2024-08-01 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 763.49 | 7,780,300 |
| 2024-07-31 | 995.00 | 1,020.00 | 995.00 | 1,015.00 | 759.75 | 13,018,200 |
| 2024-07-30 | 990.00 | 1,010.00 | 990.00 | 995.00 | 744.78 | 5,585,200 |
| 2024-07-29 | 990.00 | 995.00 | 985.00 | 990.00 | 741.04 | 1,394,700 |
| 2024-07-26 | 980.00 | 990.00 | 975.00 | 990.00 | 741.04 | 1,763,800 |
| 2024-07-25 | 985.00 | 990.00 | 975.00 | 980.00 | 733.55 | 3,262,200 |
| 2024-07-24 | 985.00 | 990.00 | 980.00 | 985.00 | 737.29 | 1,726,400 |
| 2024-07-23 | 990.00 | 995.00 | 980.00 | 985.00 | 737.29 | 1,771,600 |
| 2024-07-22 | 990.00 | 995.00 | 980.00 | 990.00 | 741.04 | 4,409,500 |
| 2024-07-19 | 980.00 | 990.00 | 980.00 | 990.00 | 741.04 | 2,561,300 |
| 2024-07-18 | 995.00 | 995.00 | 980.00 | 980.00 | 733.55 | 4,284,200 |
| 2024-07-17 | 990.00 | 990.00 | 985.00 | 990.00 | 741.04 | 3,285,000 |
| 2024-07-16 | 980.00 | 990.00 | 975.00 | 985.00 | 737.29 | 7,129,800 |
| 2024-07-15 | 975.00 | 980.00 | 970.00 | 980.00 | 733.55 | 2,624,600 |
| 2024-07-12 | 970.00 | 980.00 | 960.00 | 975.00 | 729.81 | 4,094,100 |
| 2024-07-11 | 970.00 | 980.00 | 965.00 | 970.00 | 726.07 | 3,086,900 |
| 2024-07-10 | 975.00 | 980.00 | 970.00 | 975.00 | 729.81 | 3,364,000 |
| 2024-07-09 | 980.00 | 985.00 | 975.00 | 975.00 | 729.81 | 4,094,400 |
| 2024-07-08 | 980.00 | 985.00 | 975.00 | 980.00 | 733.55 | 2,629,000 |
| 2024-07-05 | 980.00 | 985.00 | 975.00 | 980.00 | 733.55 | 3,737,100 |
| 2024-07-04 | 970.00 | 980.00 | 965.00 | 980.00 | 733.55 | 4,972,700 |
| 2024-07-03 | 970.00 | 975.00 | 965.00 | 970.00 | 726.07 | 1,700,600 |
| 2024-07-02 | 970.00 | 975.00 | 960.00 | 970.00 | 726.07 | 2,330,700 |
| 2024-07-01 | 970.00 | 980.00 | 965.00 | 970.00 | 726.07 | 5,651,700 |
| 2024-06-28 | 960.00 | 970.00 | 955.00 | 965.00 | 722.32 | 4,752,100 |
| 2024-06-27 | 960.00 | 970.00 | 950.00 | 955.00 | 714.84 | 3,218,700 |
| 2024-06-26 | 960.00 | 975.00 | 960.00 | 960.00 | 718.58 | 4,113,600 |
| 2024-06-25 | 955.00 | 970.00 | 950.00 | 960.00 | 718.58 | 4,125,100 |
| 2024-06-24 | 950.00 | 965.00 | 945.00 | 955.00 | 714.84 | 2,281,400 |
| 2024-06-21 | 940.00 | 965.00 | 930.00 | 945.00 | 707.35 | 6,315,400 |
| 2024-06-20 | 920.00 | 940.00 | 915.00 | 935.00 | 699.87 | 3,605,900 |
| 2024-06-19 | 940.00 | 940.00 | 915.00 | 915.00 | 684.90 | 8,536,600 |
| 2024-06-14 | 960.00 | 960.00 | 930.00 | 940.00 | 703.61 | 9,180,600 |
| 2024-06-13 | 970.00 | 970.00 | 950.00 | 950.00 | 711.09 | 5,782,200 |
| 2024-06-12 | 980.00 | 980.00 | 960.00 | 960.00 | 718.58 | 7,907,000 |
| 2024-06-11 | 990.00 | 990.00 | 975.00 | 975.00 | 729.81 | 5,953,700 |
| 2024-06-10 | 975.00 | 995.00 | 965.00 | 990.00 | 741.04 | 14,521,000 |
| 2024-06-07 | 975.00 | 1,010.00 | 955.00 | 970.00 | 726.07 | 28,938,800 |
| 2024-06-06 | 1,065.00 | 1,070.00 | 1,055.00 | 1,060.00 | 707.35 | 40,905,600 |
| 2024-06-05 | 1,070.00 | 1,075.00 | 1,060.00 | 1,060.00 | 707.35 | 17,647,900 |
| 2024-06-04 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 717.36 | 15,088,800 |
| 2024-06-03 | 1,070.00 | 1,075.00 | 1,060.00 | 1,065.00 | 710.69 | 14,330,000 |
| 2024-05-31 | 1,045.00 | 1,065.00 | 1,045.00 | 1,060.00 | 707.35 | 7,379,600 |
| 2024-05-30 | 1,070.00 | 1,080.00 | 1,035.00 | 1,045.00 | 697.34 | 21,191,800 |
| 2024-05-29 | 1,050.00 | 1,075.00 | 1,040.00 | 1,070.00 | 714.03 | 12,910,700 |
| 2024-05-28 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 700.68 | 3,083,300 |
| 2024-05-27 | 1,065.00 | 1,070.00 | 1,045.00 | 1,055.00 | 704.02 | 4,912,000 |
| 2024-05-22 | 1,050.00 | 1,070.00 | 1,045.00 | 1,060.00 | 707.35 | 5,675,800 |
| 2024-05-21 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 697.34 | 4,374,500 |
| 2024-05-20 | 1,050.00 | 1,050.00 | 1,030.00 | 1,045.00 | 697.34 | 8,302,200 |
| 2024-05-17 | 1,025.00 | 1,030.00 | 1,020.00 | 1,030.00 | 687.33 | 3,234,500 |
| 2024-05-16 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 680.66 | 2,337,900 |
| 2024-05-15 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 680.66 | 2,727,800 |
| 2024-05-14 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 684.00 | 2,665,700 |
| 2024-05-13 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 677.32 | 4,700,600 |
| 2024-05-08 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 673.99 | 3,538,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 170.0000 IDR |
| 2025-06-11 | 120.0000 IDR |
| 2024-06-07 | 115.0000 IDR |
| 2023-06-06 | 135.0000 IDR |
| 2022-05-30 | 180.0000 IDR |
| 2021-06-08 | 115.0000 IDR |
| 2020-06-02 | 90.0000 IDR |
| 2019-06-13 | 480.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.