Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,030.00 | 1,035.00 | 1,015.00 | 1,025.00 | 684.00 | 22,404,800 |
| 2024-01-24 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 684.00 | 16,489,500 |
| 2024-01-23 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 684.00 | 20,322,200 |
| 2024-01-22 | 1,055.00 | 1,060.00 | 1,035.00 | 1,045.00 | 697.34 | 18,019,800 |
| 2024-01-19 | 1,050.00 | 1,060.00 | 1,045.00 | 1,055.00 | 704.02 | 21,257,800 |
| 2024-01-18 | 1,055.00 | 1,065.00 | 1,045.00 | 1,050.00 | 700.68 | 19,905,300 |
| 2024-01-17 | 1,060.00 | 1,075.00 | 1,055.00 | 1,055.00 | 704.02 | 20,654,100 |
| 2024-01-16 | 1,060.00 | 1,080.00 | 1,060.00 | 1,060.00 | 707.35 | 18,181,500 |
| 2024-01-15 | 1,070.00 | 1,080.00 | 1,060.00 | 1,060.00 | 707.35 | 17,525,000 |
| 2024-01-12 | 1,075.00 | 1,080.00 | 1,060.00 | 1,070.00 | 714.03 | 16,227,400 |
| 2024-01-11 | 1,070.00 | 1,080.00 | 1,070.00 | 1,075.00 | 717.36 | 14,196,800 |
| 2024-01-10 | 1,050.00 | 1,075.00 | 1,050.00 | 1,070.00 | 714.03 | 16,151,100 |
| 2024-01-09 | 1,075.00 | 1,085.00 | 1,040.00 | 1,050.00 | 700.68 | 22,615,300 |
| 2024-01-08 | 1,075.00 | 1,095.00 | 1,070.00 | 1,075.00 | 717.36 | 17,720,900 |
| 2024-01-05 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 717.36 | 13,799,500 |
| 2024-01-04 | 1,075.00 | 1,090.00 | 1,070.00 | 1,075.00 | 717.36 | 13,636,600 |
| 2024-01-03 | 1,050.00 | 1,085.00 | 1,050.00 | 1,075.00 | 717.36 | 20,550,000 |
| 2024-01-02 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 700.68 | 13,738,600 |
| 2023-12-29 | 1,045.00 | 1,060.00 | 1,040.00 | 1,050.00 | 700.68 | 17,527,500 |
| 2023-12-28 | 1,035.00 | 1,050.00 | 1,030.00 | 1,045.00 | 697.34 | 16,739,900 |
| 2023-12-27 | 1,030.00 | 1,040.00 | 1,020.00 | 1,035.00 | 690.67 | 15,124,300 |
| 2023-12-22 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 687.33 | 17,939,900 |
| 2023-12-21 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 684.00 | 19,709,000 |
| 2023-12-20 | 1,020.00 | 1,035.00 | 1,010.00 | 1,030.00 | 687.33 | 15,950,200 |
| 2023-12-19 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 680.66 | 16,144,300 |
| 2023-12-18 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 673.99 | 14,370,700 |
| 2023-12-15 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 684.00 | 12,426,900 |
| 2023-12-14 | 1,015.00 | 1,025.00 | 1,010.00 | 1,010.00 | 673.99 | 12,319,600 |
| 2023-12-13 | 1,015.00 | 1,030.00 | 1,005.00 | 1,010.00 | 673.99 | 14,720,700 |
| 2023-12-12 | 1,015.00 | 1,025.00 | 1,010.00 | 1,025.00 | 684.00 | 13,898,400 |
| 2023-12-11 | 1,040.00 | 1,040.00 | 1,015.00 | 1,015.00 | 677.32 | 15,630,600 |
| 2023-12-08 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 690.67 | 13,926,600 |
| 2023-12-07 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 694.01 | 14,638,500 |
| 2023-12-06 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 694.01 | 14,555,500 |
| 2023-12-05 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 690.67 | 13,073,900 |
| 2023-12-04 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 690.67 | 15,927,000 |
| 2023-12-01 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 687.33 | 14,278,600 |
| 2023-11-30 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 687.33 | 14,640,800 |
| 2023-11-29 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 687.33 | 13,374,300 |
| 2023-11-28 | 1,040.00 | 1,055.00 | 1,030.00 | 1,035.00 | 690.67 | 21,478,800 |
| 2023-11-27 | 1,020.00 | 1,055.00 | 1,020.00 | 1,040.00 | 694.01 | 25,328,300 |
| 2023-11-24 | 1,005.00 | 1,025.00 | 1,005.00 | 1,020.00 | 680.66 | 8,916,000 |
| 2023-11-23 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 670.65 | 13,055,100 |
| 2023-11-22 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 670.65 | 13,802,100 |
| 2023-11-21 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.00 | 677.32 | 12,856,400 |
| 2023-11-20 | 995.00 | 1,020.00 | 995.00 | 1,015.00 | 677.32 | 14,116,300 |
| 2023-11-17 | 1,010.00 | 1,015.00 | 995.00 | 995.00 | 663.98 | 12,193,000 |
| 2023-11-16 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 673.99 | 6,997,300 |
| 2023-11-15 | 990.00 | 1,010.00 | 990.00 | 1,005.00 | 670.65 | 12,937,700 |
| 2023-11-14 | 990.00 | 1,000.00 | 990.00 | 990.00 | 660.64 | 6,681,000 |
| 2023-11-13 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 660.64 | 11,872,300 |
| 2023-11-10 | 995.00 | 1,005.00 | 995.00 | 995.00 | 663.98 | 3,950,900 |
| 2023-11-09 | 995.00 | 1,005.00 | 995.00 | 995.00 | 663.98 | 5,756,600 |
| 2023-11-08 | 1,005.00 | 1,005.00 | 995.00 | 995.00 | 663.98 | 8,331,300 |
| 2023-11-07 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 667.31 | 14,955,400 |
| 2023-11-06 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 667.31 | 12,821,500 |
| 2023-11-03 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 667.31 | 6,370,300 |
| 2023-11-02 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 667.31 | 13,467,300 |
| 2023-11-01 | 1,000.00 | 1,015.00 | 985.00 | 990.00 | 660.64 | 14,001,800 |
| 2023-10-31 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 667.31 | 14,204,900 |
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.