Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,160.00 | 1,185.00 | 1,155.00 | 1,180.00 | 691.23 | 18,757,300 |
| 2023-01-24 | 1,190.00 | 1,190.00 | 1,160.00 | 1,160.00 | 679.51 | 10,476,300 |
| 2023-01-20 | 1,195.00 | 1,195.00 | 1,175.00 | 1,185.00 | 694.16 | 14,332,300 |
| 2023-01-19 | 1,155.00 | 1,200.00 | 1,155.00 | 1,190.00 | 697.09 | 20,001,400 |
| 2023-01-18 | 1,155.00 | 1,165.00 | 1,150.00 | 1,155.00 | 676.58 | 4,730,600 |
| 2023-01-17 | 1,145.00 | 1,165.00 | 1,140.00 | 1,150.00 | 673.65 | 19,271,100 |
| 2023-01-16 | 1,170.00 | 1,175.00 | 1,140.00 | 1,145.00 | 670.73 | 13,299,500 |
| 2023-01-13 | 1,170.00 | 1,175.00 | 1,155.00 | 1,170.00 | 685.37 | 18,680,900 |
| 2023-01-12 | 1,155.00 | 1,175.00 | 1,155.00 | 1,170.00 | 685.37 | 17,785,400 |
| 2023-01-11 | 1,155.00 | 1,165.00 | 1,140.00 | 1,165.00 | 682.44 | 19,149,700 |
| 2023-01-10 | 1,170.00 | 1,170.00 | 1,135.00 | 1,155.00 | 676.58 | 11,480,900 |
| 2023-01-09 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 673.65 | 18,304,000 |
| 2023-01-06 | 1,130.00 | 1,170.00 | 1,120.00 | 1,170.00 | 685.37 | 16,943,400 |
| 2023-01-05 | 1,150.00 | 1,155.00 | 1,125.00 | 1,130.00 | 661.94 | 16,369,100 |
| 2023-01-04 | 1,150.00 | 1,165.00 | 1,150.00 | 1,150.00 | 673.65 | 17,055,600 |
| 2023-01-03 | 1,145.00 | 1,160.00 | 1,135.00 | 1,150.00 | 673.65 | 16,072,700 |
| 2023-01-02 | 1,120.00 | 1,150.00 | 1,115.00 | 1,145.00 | 670.73 | 14,409,400 |
| 2022-12-30 | 1,120.00 | 1,135.00 | 1,120.00 | 1,120.00 | 656.08 | 11,865,200 |
| 2022-12-29 | 1,115.00 | 1,125.00 | 1,110.00 | 1,125.00 | 659.01 | 12,350,100 |
| 2022-12-28 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 653.15 | 14,817,300 |
| 2022-12-27 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 659.01 | 13,567,400 |
| 2022-12-26 | 1,140.00 | 1,145.00 | 1,120.00 | 1,120.00 | 656.08 | 11,082,100 |
| 2022-12-23 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 667.80 | 15,053,500 |
| 2022-12-22 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 659.01 | 12,027,600 |
| 2022-12-21 | 1,135.00 | 1,135.00 | 1,120.00 | 1,130.00 | 661.94 | 13,344,500 |
| 2022-12-20 | 1,160.00 | 1,165.00 | 1,130.00 | 1,130.00 | 661.94 | 12,777,300 |
| 2022-12-19 | 1,120.00 | 1,165.00 | 1,115.00 | 1,165.00 | 682.44 | 18,177,900 |
| 2022-12-16 | 1,140.00 | 1,145.00 | 1,120.00 | 1,120.00 | 656.08 | 17,710,500 |
| 2022-12-15 | 1,160.00 | 1,160.00 | 1,140.00 | 1,145.00 | 670.73 | 16,234,400 |
| 2022-12-14 | 1,150.00 | 1,165.00 | 1,140.00 | 1,160.00 | 679.51 | 20,484,100 |
| 2022-12-13 | 1,155.00 | 1,160.00 | 1,135.00 | 1,145.00 | 670.73 | 13,694,700 |
| 2022-12-12 | 1,130.00 | 1,155.00 | 1,120.00 | 1,155.00 | 676.58 | 17,948,500 |
| 2022-12-09 | 1,140.00 | 1,150.00 | 1,120.00 | 1,130.00 | 661.94 | 17,983,000 |
| 2022-12-08 | 1,185.00 | 1,185.00 | 1,110.00 | 1,140.00 | 667.80 | 19,703,400 |
| 2022-12-07 | 1,200.00 | 1,220.00 | 1,150.00 | 1,185.00 | 694.16 | 17,401,600 |
| 2022-12-06 | 1,185.00 | 1,210.00 | 1,165.00 | 1,210.00 | 708.80 | 18,172,100 |
| 2022-12-05 | 1,200.00 | 1,200.00 | 1,160.00 | 1,185.00 | 694.16 | 19,846,500 |
| 2022-12-02 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 697.09 | 18,335,600 |
| 2022-12-01 | 1,150.00 | 1,195.00 | 1,150.00 | 1,190.00 | 697.09 | 18,721,300 |
| 2022-11-30 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 673.65 | 14,039,400 |
| 2022-11-29 | 1,140.00 | 1,160.00 | 1,135.00 | 1,140.00 | 667.80 | 19,254,800 |
| 2022-11-28 | 1,120.00 | 1,140.00 | 1,120.00 | 1,135.00 | 664.87 | 15,921,200 |
| 2022-11-25 | 1,115.00 | 1,130.00 | 1,110.00 | 1,120.00 | 656.08 | 16,516,300 |
| 2022-11-24 | 1,125.00 | 1,135.00 | 1,115.00 | 1,115.00 | 653.15 | 14,147,700 |
| 2022-11-23 | 1,110.00 | 1,130.00 | 1,110.00 | 1,125.00 | 659.01 | 14,787,300 |
| 2022-11-22 | 1,145.00 | 1,145.00 | 1,100.00 | 1,110.00 | 650.22 | 17,427,300 |
| 2022-11-21 | 1,150.00 | 1,155.00 | 1,120.00 | 1,145.00 | 670.73 | 14,326,800 |
| 2022-11-18 | 1,125.00 | 1,150.00 | 1,115.00 | 1,150.00 | 673.65 | 15,004,000 |
| 2022-11-17 | 1,145.00 | 1,160.00 | 1,125.00 | 1,125.00 | 659.01 | 20,451,600 |
| 2022-11-16 | 1,180.00 | 1,180.00 | 1,135.00 | 1,145.00 | 670.73 | 19,758,500 |
| 2022-11-15 | 1,165.00 | 1,180.00 | 1,155.00 | 1,180.00 | 691.23 | 17,166,100 |
| 2022-11-14 | 1,115.00 | 1,165.00 | 1,110.00 | 1,165.00 | 682.44 | 19,844,400 |
| 2022-11-11 | 1,095.00 | 1,115.00 | 1,095.00 | 1,110.00 | 650.22 | 16,543,700 |
| 2022-11-10 | 1,095.00 | 1,100.00 | 1,080.00 | 1,090.00 | 638.51 | 18,550,100 |
| 2022-11-09 | 1,095.00 | 1,120.00 | 1,090.00 | 1,090.00 | 638.51 | 17,346,200 |
| 2022-11-08 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 641.44 | 15,437,000 |
| 2022-11-07 | 1,055.00 | 1,095.00 | 1,050.00 | 1,090.00 | 638.51 | 20,653,400 |
| 2022-11-04 | 1,060.00 | 1,060.00 | 1,040.00 | 1,055.00 | 618.00 | 18,463,000 |
| 2022-11-03 | 1,030.00 | 1,060.00 | 1,025.00 | 1,055.00 | 618.00 | 21,745,100 |
| 2022-11-02 | 1,045.00 | 1,050.00 | 1,020.00 | 1,030.00 | 603.36 | 19,879,700 |
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.