Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 663.98 | 9,797,800 |
| 2023-10-27 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 667.31 | 3,024,300 |
| 2023-10-26 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 667.31 | 9,055,000 |
| 2023-10-25 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 673.99 | 11,036,200 |
| 2023-10-24 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 673.99 | 10,254,400 |
| 2023-10-23 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 667.31 | 12,590,500 |
| 2023-10-20 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 673.99 | 12,524,700 |
| 2023-10-19 | 1,015.00 | 1,025.00 | 1,010.00 | 1,010.00 | 673.99 | 13,510,400 |
| 2023-10-18 | 1,020.00 | 1,030.00 | 1,015.00 | 1,015.00 | 677.32 | 10,617,600 |
| 2023-10-17 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 680.66 | 9,108,500 |
| 2023-10-16 | 1,025.00 | 1,030.00 | 1,015.00 | 1,025.00 | 684.00 | 10,427,800 |
| 2023-10-13 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 684.00 | 10,036,100 |
| 2023-10-12 | 1,035.00 | 1,040.00 | 1,020.00 | 1,030.00 | 687.33 | 10,025,500 |
| 2023-10-11 | 1,020.00 | 1,035.00 | 1,020.00 | 1,030.00 | 687.33 | 10,888,700 |
| 2023-10-10 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 680.66 | 6,285,500 |
| 2023-10-09 | 1,010.00 | 1,025.00 | 1,005.00 | 1,020.00 | 680.66 | 8,865,500 |
| 2023-10-06 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 673.99 | 10,079,700 |
| 2023-10-05 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 670.65 | 6,872,600 |
| 2023-10-04 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 673.99 | 13,880,000 |
| 2023-10-03 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 677.32 | 6,626,700 |
| 2023-10-02 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 680.66 | 7,104,900 |
| 2023-09-29 | 1,020.00 | 1,035.00 | 1,020.00 | 1,030.00 | 687.33 | 13,026,900 |
| 2023-09-27 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 680.66 | 9,718,400 |
| 2023-09-26 | 1,035.00 | 1,035.00 | 1,015.00 | 1,015.00 | 677.32 | 11,654,000 |
| 2023-09-25 | 1,040.00 | 1,045.00 | 1,030.00 | 1,030.00 | 687.33 | 5,692,200 |
| 2023-09-22 | 1,025.00 | 1,040.00 | 1,025.00 | 1,040.00 | 694.01 | 7,635,900 |
| 2023-09-21 | 1,035.00 | 1,040.00 | 1,020.00 | 1,025.00 | 684.00 | 11,827,700 |
| 2023-09-20 | 1,020.00 | 1,045.00 | 1,015.00 | 1,030.00 | 687.33 | 13,522,900 |
| 2023-09-19 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 680.66 | 8,641,900 |
| 2023-09-18 | 1,015.00 | 1,025.00 | 1,010.00 | 1,010.00 | 673.99 | 7,478,700 |
| 2023-09-15 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 677.32 | 8,865,000 |
| 2023-09-14 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.00 | 677.32 | 8,807,500 |
| 2023-09-13 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 677.32 | 7,072,600 |
| 2023-09-12 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 680.66 | 4,031,800 |
| 2023-09-11 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 684.00 | 7,272,500 |
| 2023-09-08 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 687.33 | 8,525,200 |
| 2023-09-07 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 694.01 | 10,614,100 |
| 2023-09-06 | 1,045.00 | 1,045.00 | 1,035.00 | 1,035.00 | 690.67 | 2,934,500 |
| 2023-09-05 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 694.01 | 5,396,800 |
| 2023-09-04 | 1,030.00 | 1,040.00 | 1,030.00 | 1,035.00 | 690.67 | 10,567,900 |
| 2023-09-01 | 1,040.00 | 1,045.00 | 1,025.00 | 1,030.00 | 687.33 | 5,694,000 |
| 2023-08-31 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 694.01 | 6,350,300 |
| 2023-08-30 | 1,025.00 | 1,040.00 | 1,020.00 | 1,040.00 | 694.01 | 6,642,500 |
| 2023-08-29 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 684.00 | 3,313,400 |
| 2023-08-28 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 684.00 | 8,024,400 |
| 2023-08-25 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 687.33 | 3,127,000 |
| 2023-08-24 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 687.33 | 7,013,100 |
| 2023-08-23 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 690.67 | 7,557,200 |
| 2023-08-22 | 1,025.00 | 1,060.00 | 1,025.00 | 1,045.00 | 697.34 | 16,481,000 |
| 2023-08-21 | 1,020.00 | 1,035.00 | 1,020.00 | 1,025.00 | 684.00 | 10,668,200 |
| 2023-08-18 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 680.66 | 6,100,700 |
| 2023-08-16 | 1,025.00 | 1,035.00 | 1,020.00 | 1,025.00 | 684.00 | 5,822,400 |
| 2023-08-15 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 684.00 | 4,812,800 |
| 2023-08-14 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 680.66 | 8,666,800 |
| 2023-08-11 | 1,015.00 | 1,030.00 | 1,015.00 | 1,025.00 | 684.00 | 8,937,800 |
| 2023-08-10 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 677.32 | 5,189,800 |
| 2023-08-09 | 1,035.00 | 1,035.00 | 1,015.00 | 1,015.00 | 677.32 | 10,345,200 |
| 2023-08-08 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 687.33 | 8,673,800 |
| 2023-08-07 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 680.66 | 8,633,300 |
| 2023-08-04 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.00 | 677.32 | 7,964,400 |
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.