Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,320.00 | 1,330.00 | 1,250.00 | 1,270.00 | 743.95 | 20,642,000 |
| 2023-04-28 | 1,325.00 | 1,330.00 | 1,315.00 | 1,320.00 | 773.24 | 18,136,100 |
| 2023-04-27 | 1,335.00 | 1,345.00 | 1,310.00 | 1,320.00 | 773.24 | 16,057,500 |
| 2023-04-26 | 1,335.00 | 1,345.00 | 1,320.00 | 1,345.00 | 787.88 | 15,614,900 |
| 2023-04-18 | 1,300.00 | 1,335.00 | 1,295.00 | 1,335.00 | 782.03 | 16,331,200 |
| 2023-04-17 | 1,320.00 | 1,360.00 | 1,300.00 | 1,300.00 | 761.52 | 23,100,000 |
| 2023-04-14 | 1,320.00 | 1,330.00 | 1,305.00 | 1,320.00 | 773.24 | 16,807,600 |
| 2023-04-13 | 1,295.00 | 1,330.00 | 1,290.00 | 1,320.00 | 773.24 | 22,705,000 |
| 2023-04-12 | 1,245.00 | 1,300.00 | 1,245.00 | 1,295.00 | 758.59 | 22,716,900 |
| 2023-04-11 | 1,240.00 | 1,270.00 | 1,235.00 | 1,255.00 | 735.16 | 15,357,500 |
| 2023-04-10 | 1,255.00 | 1,265.00 | 1,210.00 | 1,240.00 | 726.38 | 20,322,200 |
| 2023-04-06 | 1,265.00 | 1,275.00 | 1,190.00 | 1,250.00 | 732.23 | 38,019,200 |
| 2023-04-05 | 1,240.00 | 1,270.00 | 1,235.00 | 1,265.00 | 741.02 | 23,887,900 |
| 2023-04-04 | 1,220.00 | 1,240.00 | 1,215.00 | 1,240.00 | 726.38 | 18,972,700 |
| 2023-04-03 | 1,225.00 | 1,235.00 | 1,215.00 | 1,220.00 | 714.66 | 11,668,600 |
| 2023-03-31 | 1,215.00 | 1,225.00 | 1,205.00 | 1,225.00 | 717.59 | 11,089,100 |
| 2023-03-30 | 1,190.00 | 1,225.00 | 1,185.00 | 1,215.00 | 711.73 | 20,787,800 |
| 2023-03-29 | 1,165.00 | 1,190.00 | 1,160.00 | 1,185.00 | 694.16 | 19,395,400 |
| 2023-03-28 | 1,170.00 | 1,175.00 | 1,155.00 | 1,160.00 | 679.51 | 14,523,800 |
| 2023-03-27 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 685.37 | 16,504,200 |
| 2023-03-24 | 1,115.00 | 1,170.00 | 1,110.00 | 1,165.00 | 682.44 | 20,256,400 |
| 2023-03-21 | 1,115.00 | 1,120.00 | 1,105.00 | 1,115.00 | 653.15 | 17,950,100 |
| 2023-03-20 | 1,100.00 | 1,120.00 | 1,085.00 | 1,115.00 | 653.15 | 20,275,400 |
| 2023-03-17 | 1,075.00 | 1,105.00 | 1,065.00 | 1,090.00 | 638.51 | 23,793,500 |
| 2023-03-16 | 1,140.00 | 1,145.00 | 1,075.00 | 1,075.00 | 629.72 | 21,074,400 |
| 2023-03-15 | 1,155.00 | 1,170.00 | 1,135.00 | 1,140.00 | 667.80 | 13,781,300 |
| 2023-03-14 | 1,200.00 | 1,205.00 | 1,155.00 | 1,155.00 | 676.58 | 21,504,400 |
| 2023-03-13 | 1,210.00 | 1,225.00 | 1,195.00 | 1,200.00 | 702.94 | 16,004,400 |
| 2023-03-10 | 1,235.00 | 1,235.00 | 1,210.00 | 1,215.00 | 711.73 | 13,150,400 |
| 2023-03-09 | 1,240.00 | 1,240.00 | 1,220.00 | 1,235.00 | 723.45 | 16,007,300 |
| 2023-03-08 | 1,255.00 | 1,260.00 | 1,235.00 | 1,240.00 | 726.38 | 16,739,400 |
| 2023-03-07 | 1,230.00 | 1,280.00 | 1,230.00 | 1,260.00 | 738.09 | 26,587,100 |
| 2023-03-06 | 1,230.00 | 1,235.00 | 1,220.00 | 1,230.00 | 720.52 | 16,806,700 |
| 2023-03-03 | 1,230.00 | 1,235.00 | 1,215.00 | 1,230.00 | 720.52 | 16,654,200 |
| 2023-03-02 | 1,245.00 | 1,245.00 | 1,230.00 | 1,230.00 | 720.52 | 17,555,900 |
| 2023-03-01 | 1,250.00 | 1,255.00 | 1,220.00 | 1,245.00 | 729.30 | 20,428,800 |
| 2023-02-28 | 1,245.00 | 1,255.00 | 1,225.00 | 1,250.00 | 732.23 | 18,545,000 |
| 2023-02-27 | 1,200.00 | 1,250.00 | 1,200.00 | 1,245.00 | 729.30 | 23,555,000 |
| 2023-02-24 | 1,205.00 | 1,210.00 | 1,180.00 | 1,200.00 | 702.94 | 15,474,300 |
| 2023-02-23 | 1,160.00 | 1,210.00 | 1,160.00 | 1,205.00 | 705.87 | 19,528,000 |
| 2023-02-22 | 1,170.00 | 1,175.00 | 1,160.00 | 1,160.00 | 679.51 | 5,933,600 |
| 2023-02-21 | 1,165.00 | 1,180.00 | 1,160.00 | 1,170.00 | 685.37 | 9,346,500 |
| 2023-02-20 | 1,160.00 | 1,170.00 | 1,155.00 | 1,170.00 | 685.37 | 5,745,400 |
| 2023-02-17 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 679.51 | 7,084,200 |
| 2023-02-16 | 1,180.00 | 1,180.00 | 1,155.00 | 1,165.00 | 682.44 | 18,086,800 |
| 2023-02-15 | 1,165.00 | 1,170.00 | 1,155.00 | 1,170.00 | 685.37 | 14,364,600 |
| 2023-02-14 | 1,160.00 | 1,180.00 | 1,160.00 | 1,165.00 | 682.44 | 14,478,100 |
| 2023-02-13 | 1,165.00 | 1,175.00 | 1,160.00 | 1,160.00 | 679.51 | 11,199,100 |
| 2023-02-10 | 1,180.00 | 1,180.00 | 1,160.00 | 1,165.00 | 682.44 | 16,609,100 |
| 2023-02-09 | 1,175.00 | 1,185.00 | 1,165.00 | 1,185.00 | 694.16 | 14,011,300 |
| 2023-02-08 | 1,165.00 | 1,175.00 | 1,150.00 | 1,175.00 | 688.30 | 19,225,300 |
| 2023-02-07 | 1,140.00 | 1,175.00 | 1,135.00 | 1,165.00 | 682.44 | 19,143,200 |
| 2023-02-06 | 1,180.00 | 1,185.00 | 1,135.00 | 1,135.00 | 664.87 | 17,651,200 |
| 2023-02-03 | 1,165.00 | 1,180.00 | 1,155.00 | 1,180.00 | 691.23 | 18,589,900 |
| 2023-02-02 | 1,190.00 | 1,195.00 | 1,165.00 | 1,165.00 | 682.44 | 17,903,200 |
| 2023-02-01 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 694.16 | 16,997,900 |
| 2023-01-31 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 691.23 | 15,614,600 |
| 2023-01-30 | 1,200.00 | 1,205.00 | 1,175.00 | 1,185.00 | 694.16 | 15,030,900 |
| 2023-01-27 | 1,180.00 | 1,200.00 | 1,170.00 | 1,200.00 | 702.94 | 19,687,500 |
| 2023-01-26 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 691.23 | 13,303,200 |
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.