Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 667.31 | 14,887,900 |
| 2023-08-02 | 1,025.00 | 1,035.00 | 1,015.00 | 1,030.00 | 687.33 | 10,740,000 |
| 2023-08-01 | 1,035.00 | 1,040.00 | 1,020.00 | 1,020.00 | 680.66 | 11,786,000 |
| 2023-07-31 | 1,035.00 | 1,040.00 | 1,015.00 | 1,035.00 | 690.67 | 13,347,100 |
| 2023-07-28 | 1,045.00 | 1,045.00 | 1,030.00 | 1,035.00 | 690.67 | 11,038,500 |
| 2023-07-27 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 697.34 | 11,082,400 |
| 2023-07-26 | 1,040.00 | 1,050.00 | 1,035.00 | 1,035.00 | 690.67 | 8,014,100 |
| 2023-07-25 | 1,045.00 | 1,050.00 | 1,040.00 | 1,040.00 | 694.01 | 6,706,200 |
| 2023-07-24 | 1,040.00 | 1,050.00 | 1,035.00 | 1,045.00 | 697.34 | 10,378,200 |
| 2023-07-21 | 1,050.00 | 1,055.00 | 1,035.00 | 1,035.00 | 690.67 | 28,036,800 |
| 2023-07-20 | 1,050.00 | 1,060.00 | 1,045.00 | 1,045.00 | 697.34 | 28,277,300 |
| 2023-07-18 | 1,055.00 | 1,070.00 | 1,040.00 | 1,050.00 | 700.68 | 31,493,800 |
| 2023-07-17 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 704.02 | 31,024,800 |
| 2023-07-14 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 700.68 | 29,421,800 |
| 2023-07-13 | 1,065.00 | 1,075.00 | 1,040.00 | 1,045.00 | 697.34 | 30,877,000 |
| 2023-07-12 | 1,080.00 | 1,095.00 | 1,060.00 | 1,060.00 | 707.35 | 34,462,800 |
| 2023-07-11 | 1,075.00 | 1,080.00 | 1,065.00 | 1,080.00 | 720.70 | 26,527,200 |
| 2023-07-10 | 1,050.00 | 1,085.00 | 1,050.00 | 1,075.00 | 717.36 | 37,046,600 |
| 2023-07-07 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 700.68 | 23,729,400 |
| 2023-07-06 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 700.68 | 27,038,200 |
| 2023-07-05 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 707.35 | 25,112,700 |
| 2023-07-04 | 1,075.00 | 1,075.00 | 1,055.00 | 1,060.00 | 707.35 | 15,225,100 |
| 2023-07-03 | 1,065.00 | 1,075.00 | 1,045.00 | 1,070.00 | 714.03 | 30,755,300 |
| 2023-06-27 | 1,045.00 | 1,065.00 | 1,035.00 | 1,065.00 | 710.69 | 37,840,500 |
| 2023-06-26 | 1,020.00 | 1,045.00 | 1,010.00 | 1,035.00 | 690.67 | 39,360,500 |
| 2023-06-23 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 677.32 | 35,356,400 |
| 2023-06-22 | 1,025.00 | 1,035.00 | 1,015.00 | 1,020.00 | 680.66 | 32,319,000 |
| 2023-06-21 | 1,030.00 | 1,045.00 | 1,020.00 | 1,025.00 | 684.00 | 32,956,500 |
| 2023-06-20 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 687.33 | 27,330,800 |
| 2023-06-19 | 1,015.00 | 1,035.00 | 1,010.00 | 1,035.00 | 690.67 | 31,378,700 |
| 2023-06-16 | 1,030.00 | 1,045.00 | 1,015.00 | 1,015.00 | 677.32 | 34,652,200 |
| 2023-06-15 | 1,015.00 | 1,035.00 | 1,010.00 | 1,030.00 | 687.33 | 30,392,100 |
| 2023-06-14 | 995.00 | 1,020.00 | 995.00 | 1,010.00 | 673.99 | 28,519,200 |
| 2023-06-13 | 995.00 | 1,005.00 | 990.00 | 995.00 | 663.98 | 31,582,500 |
| 2023-06-12 | 1,020.00 | 1,020.00 | 990.00 | 995.00 | 663.98 | 35,887,600 |
| 2023-06-09 | 1,005.00 | 1,025.00 | 1,000.00 | 1,005.00 | 670.65 | 34,524,400 |
| 2023-06-08 | 990.00 | 1,005.00 | 975.00 | 1,000.00 | 667.31 | 31,921,200 |
| 2023-06-07 | 1,050.00 | 1,050.00 | 970.00 | 990.00 | 660.64 | 27,203,800 |
| 2023-06-06 | 975.00 | 1,090.00 | 975.00 | 1,000.00 | 667.31 | 49,205,500 |
| 2023-06-05 | 1,155.00 | 1,170.00 | 1,100.00 | 1,105.00 | 647.29 | 62,343,900 |
| 2023-05-31 | 1,175.00 | 1,185.00 | 1,155.00 | 1,155.00 | 676.58 | 34,006,300 |
| 2023-05-30 | 1,200.00 | 1,200.00 | 1,160.00 | 1,175.00 | 688.30 | 29,094,100 |
| 2023-05-29 | 1,200.00 | 1,205.00 | 1,180.00 | 1,185.00 | 694.16 | 15,216,900 |
| 2023-05-26 | 1,205.00 | 1,225.00 | 1,180.00 | 1,195.00 | 700.01 | 25,289,500 |
| 2023-05-25 | 1,220.00 | 1,235.00 | 1,180.00 | 1,205.00 | 705.87 | 41,232,800 |
| 2023-05-24 | 1,180.00 | 1,210.00 | 1,100.00 | 1,180.00 | 691.23 | 59,747,500 |
| 2023-05-23 | 1,200.00 | 1,210.00 | 1,180.00 | 1,180.00 | 691.23 | 18,228,400 |
| 2023-05-22 | 1,165.00 | 1,200.00 | 1,165.00 | 1,200.00 | 702.94 | 21,514,900 |
| 2023-05-19 | 1,145.00 | 1,170.00 | 1,130.00 | 1,165.00 | 682.44 | 22,211,500 |
| 2023-05-17 | 1,180.00 | 1,185.00 | 1,140.00 | 1,145.00 | 670.73 | 18,493,200 |
| 2023-05-16 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 691.23 | 19,301,600 |
| 2023-05-15 | 1,195.00 | 1,200.00 | 1,170.00 | 1,180.00 | 691.23 | 22,832,600 |
| 2023-05-12 | 1,200.00 | 1,210.00 | 1,185.00 | 1,195.00 | 700.01 | 12,924,900 |
| 2023-05-11 | 1,225.00 | 1,225.00 | 1,185.00 | 1,200.00 | 702.94 | 26,138,100 |
| 2023-05-10 | 1,180.00 | 1,220.00 | 1,170.00 | 1,220.00 | 714.66 | 31,366,000 |
| 2023-05-09 | 1,160.00 | 1,190.00 | 1,125.00 | 1,175.00 | 688.30 | 35,404,000 |
| 2023-05-08 | 1,210.00 | 1,220.00 | 1,145.00 | 1,160.00 | 679.51 | 35,733,500 |
| 2023-05-05 | 1,240.00 | 1,245.00 | 1,200.00 | 1,210.00 | 708.80 | 18,960,000 |
| 2023-05-04 | 1,255.00 | 1,260.00 | 1,200.00 | 1,230.00 | 720.52 | 24,561,800 |
| 2023-05-03 | 1,265.00 | 1,290.00 | 1,245.00 | 1,250.00 | 732.23 | 20,078,800 |
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.