Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 677.32 | 3,268,100 |
| 2024-05-06 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 677.32 | 3,893,300 |
| 2024-05-03 | 1,025.00 | 1,045.00 | 1,015.00 | 1,020.00 | 680.66 | 3,678,900 |
| 2024-05-02 | 1,030.00 | 1,040.00 | 1,015.00 | 1,025.00 | 684.00 | 5,470,800 |
| 2024-04-30 | 985.00 | 1,035.00 | 980.00 | 1,030.00 | 687.33 | 9,994,500 |
| 2024-04-29 | 990.00 | 990.00 | 975.00 | 980.00 | 653.97 | 7,553,500 |
| 2024-04-26 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 660.64 | 7,087,500 |
| 2024-04-25 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 667.31 | 15,558,700 |
| 2024-04-24 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 667.31 | 14,079,800 |
| 2024-04-23 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 670.65 | 11,718,900 |
| 2024-04-22 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 667.31 | 11,022,500 |
| 2024-04-19 | 1,010.00 | 1,015.00 | 990.00 | 1,000.00 | 667.31 | 16,554,200 |
| 2024-04-18 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 673.99 | 13,843,000 |
| 2024-04-17 | 1,020.00 | 1,030.00 | 995.00 | 1,005.00 | 670.65 | 23,923,300 |
| 2024-04-16 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 680.66 | 17,068,600 |
| 2024-04-05 | 1,030.00 | 1,055.00 | 1,030.00 | 1,045.00 | 697.34 | 16,851,800 |
| 2024-04-04 | 1,025.00 | 1,040.00 | 1,025.00 | 1,030.00 | 687.33 | 12,397,200 |
| 2024-04-03 | 1,030.00 | 1,045.00 | 1,020.00 | 1,025.00 | 684.00 | 13,723,500 |
| 2024-04-02 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 687.33 | 12,020,500 |
| 2024-04-01 | 1,040.00 | 1,045.00 | 1,025.00 | 1,030.00 | 687.33 | 13,672,100 |
| 2024-03-28 | 1,065.00 | 1,075.00 | 1,035.00 | 1,035.00 | 690.67 | 18,645,500 |
| 2024-03-27 | 1,065.00 | 1,075.00 | 1,060.00 | 1,075.00 | 717.36 | 12,387,300 |
| 2024-03-26 | 1,080.00 | 1,080.00 | 1,060.00 | 1,065.00 | 710.69 | 11,182,200 |
| 2024-03-25 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 717.36 | 12,550,100 |
| 2024-03-22 | 1,040.00 | 1,065.00 | 1,040.00 | 1,065.00 | 710.69 | 12,088,700 |
| 2024-03-21 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.00 | 694.01 | 11,391,800 |
| 2024-03-20 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 687.33 | 9,045,200 |
| 2024-03-19 | 1,030.00 | 1,045.00 | 1,025.00 | 1,030.00 | 687.33 | 11,071,600 |
| 2024-03-18 | 1,045.00 | 1,050.00 | 1,030.00 | 1,030.00 | 687.33 | 10,009,900 |
| 2024-03-15 | 1,040.00 | 1,050.00 | 1,035.00 | 1,045.00 | 697.34 | 9,723,700 |
| 2024-03-14 | 1,015.00 | 1,045.00 | 1,015.00 | 1,040.00 | 694.01 | 10,384,300 |
| 2024-03-13 | 1,050.00 | 1,055.00 | 1,010.00 | 1,015.00 | 677.32 | 18,117,400 |
| 2024-03-08 | 1,045.00 | 1,065.00 | 1,045.00 | 1,045.00 | 697.34 | 8,233,600 |
| 2024-03-07 | 1,050.00 | 1,060.00 | 1,045.00 | 1,045.00 | 697.34 | 8,377,300 |
| 2024-03-06 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 700.68 | 7,519,100 |
| 2024-03-05 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 700.68 | 8,017,300 |
| 2024-03-04 | 1,055.00 | 1,075.00 | 1,055.00 | 1,060.00 | 707.35 | 7,157,100 |
| 2024-03-01 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 704.02 | 7,750,600 |
| 2024-02-29 | 1,060.00 | 1,075.00 | 1,055.00 | 1,060.00 | 707.35 | 7,379,300 |
| 2024-02-28 | 1,050.00 | 1,070.00 | 1,050.00 | 1,060.00 | 707.35 | 5,577,200 |
| 2024-02-27 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 700.68 | 8,584,600 |
| 2024-02-26 | 1,080.00 | 1,085.00 | 1,050.00 | 1,055.00 | 704.02 | 9,533,200 |
| 2024-02-23 | 1,070.00 | 1,085.00 | 1,060.00 | 1,080.00 | 720.70 | 24,357,800 |
| 2024-02-22 | 1,060.00 | 1,085.00 | 1,060.00 | 1,070.00 | 714.03 | 28,597,300 |
| 2024-02-21 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 707.35 | 20,505,700 |
| 2024-02-20 | 1,040.00 | 1,060.00 | 1,040.00 | 1,055.00 | 704.02 | 21,561,100 |
| 2024-02-19 | 1,045.00 | 1,055.00 | 1,040.00 | 1,040.00 | 694.01 | 24,390,700 |
| 2024-02-16 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 697.34 | 18,256,200 |
| 2024-02-15 | 1,035.00 | 1,060.00 | 1,030.00 | 1,045.00 | 697.34 | 28,687,000 |
| 2024-02-13 | 1,020.00 | 1,035.00 | 1,015.00 | 1,035.00 | 690.67 | 23,312,200 |
| 2024-02-12 | 1,005.00 | 1,020.00 | 1,005.00 | 1,020.00 | 680.66 | 21,230,000 |
| 2024-02-07 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 670.65 | 12,424,700 |
| 2024-02-06 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 673.99 | 21,390,900 |
| 2024-02-05 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 673.99 | 18,009,800 |
| 2024-02-02 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 677.32 | 17,923,600 |
| 2024-02-01 | 1,015.00 | 1,035.00 | 1,010.00 | 1,015.00 | 677.32 | 25,744,200 |
| 2024-01-31 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 673.99 | 25,450,500 |
| 2024-01-30 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 673.99 | 18,639,400 |
| 2024-01-29 | 1,015.00 | 1,025.00 | 1,005.00 | 1,005.00 | 670.65 | 24,204,800 |
| 2024-01-26 | 1,025.00 | 1,030.00 | 1,005.00 | 1,015.00 | 677.32 | 16,617,500 |
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.