Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,045.00 | 1,050.00 | 1,020.00 | 1,030.00 | 603.36 | 19,879,700 |
| 2022-11-01 | 1,030.00 | 1,055.00 | 1,025.00 | 1,045.00 | 612.15 | 25,523,200 |
| 2022-10-31 | 1,005.00 | 1,040.00 | 1,005.00 | 1,025.00 | 600.43 | 19,870,200 |
| 2022-10-28 | 1,015.00 | 1,025.00 | 1,005.00 | 1,005.00 | 588.72 | 7,132,000 |
| 2022-10-27 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 594.57 | 7,533,300 |
| 2022-10-26 | 1,000.00 | 1,010.00 | 995.00 | 1,005.00 | 588.72 | 11,637,600 |
| 2022-10-25 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 585.79 | 12,408,200 |
| 2022-10-24 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 588.72 | 9,537,400 |
| 2022-10-21 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 585.79 | 15,785,400 |
| 2022-10-20 | 995.00 | 1,020.00 | 995.00 | 1,005.00 | 588.72 | 13,440,500 |
| 2022-10-19 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 582.86 | 9,374,400 |
| 2022-10-18 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 585.79 | 14,230,700 |
| 2022-10-17 | 995.00 | 1,000.00 | 980.00 | 990.00 | 579.93 | 7,082,500 |
| 2022-10-14 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 582.86 | 11,112,600 |
| 2022-10-13 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 585.79 | 14,078,800 |
| 2022-10-12 | 1,000.00 | 1,010.00 | 985.00 | 995.00 | 582.86 | 18,162,300 |
| 2022-10-11 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 585.79 | 10,191,900 |
| 2022-10-10 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 588.72 | 8,941,600 |
| 2022-10-07 | 1,015.00 | 1,050.00 | 1,015.00 | 1,025.00 | 600.43 | 19,783,000 |
| 2022-10-06 | 1,005.00 | 1,020.00 | 1,005.00 | 1,010.00 | 591.64 | 9,704,200 |
| 2022-10-05 | 1,005.00 | 1,020.00 | 1,005.00 | 1,005.00 | 588.72 | 12,817,100 |
| 2022-10-04 | 990.00 | 1,005.00 | 985.00 | 1,000.00 | 585.79 | 9,065,900 |
| 2022-10-03 | 980.00 | 995.00 | 980.00 | 985.00 | 577.00 | 8,107,600 |
| 2022-09-30 | 970.00 | 990.00 | 955.00 | 980.00 | 574.07 | 17,054,700 |
| 2022-09-29 | 1,050.00 | 1,065.00 | 980.00 | 980.00 | 574.07 | 51,993,400 |
| 2022-09-28 | 1,080.00 | 1,095.00 | 1,050.00 | 1,050.00 | 615.08 | 19,590,500 |
| 2022-09-27 | 1,055.00 | 1,105.00 | 1,055.00 | 1,085.00 | 635.58 | 28,368,900 |
| 2022-09-26 | 1,075.00 | 1,085.00 | 1,045.00 | 1,055.00 | 618.00 | 19,082,000 |
| 2022-09-23 | 1,040.00 | 1,085.00 | 1,035.00 | 1,075.00 | 629.72 | 22,828,000 |
| 2022-09-22 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 609.22 | 11,817,700 |
| 2022-09-21 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 600.43 | 14,194,000 |
| 2022-09-20 | 1,030.00 | 1,050.00 | 1,025.00 | 1,040.00 | 609.22 | 10,361,800 |
| 2022-09-19 | 1,025.00 | 1,035.00 | 1,020.00 | 1,025.00 | 600.43 | 9,341,100 |
| 2022-09-16 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 600.43 | 15,600,000 |
| 2022-09-15 | 1,030.00 | 1,040.00 | 1,005.00 | 1,025.00 | 600.43 | 17,026,300 |
| 2022-09-14 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 603.36 | 8,609,600 |
| 2022-09-13 | 1,040.00 | 1,050.00 | 1,025.00 | 1,040.00 | 609.22 | 15,517,700 |
| 2022-09-12 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 606.29 | 7,509,600 |
| 2022-09-09 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 597.50 | 8,493,000 |
| 2022-09-08 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 591.64 | 10,958,800 |
| 2022-09-07 | 1,030.00 | 1,040.00 | 1,005.00 | 1,015.00 | 594.57 | 12,592,800 |
| 2022-09-06 | 1,005.00 | 1,040.00 | 1,000.00 | 1,030.00 | 603.36 | 22,940,500 |
| 2022-09-05 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 585.79 | 11,785,200 |
| 2022-09-02 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 594.57 | 8,927,900 |
| 2022-09-01 | 1,020.00 | 1,060.00 | 1,015.00 | 1,025.00 | 600.43 | 16,637,700 |
| 2022-08-31 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 597.50 | 7,358,700 |
| 2022-08-30 | 1,015.00 | 1,030.00 | 1,010.00 | 1,015.00 | 594.57 | 8,374,200 |
| 2022-08-29 | 1,020.00 | 1,025.00 | 995.00 | 1,015.00 | 594.57 | 14,951,300 |
| 2022-08-26 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 600.43 | 6,959,800 |
| 2022-08-25 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 591.64 | 11,319,200 |
| 2022-08-24 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 597.50 | 4,331,700 |
| 2022-08-23 | 1,005.00 | 1,020.00 | 1,000.00 | 1,020.00 | 597.50 | 7,740,100 |
| 2022-08-22 | 1,010.00 | 1,015.00 | 990.00 | 1,005.00 | 588.72 | 8,802,700 |
| 2022-08-19 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 591.64 | 8,367,100 |
| 2022-08-18 | 1,005.00 | 1,020.00 | 1,005.00 | 1,010.00 | 591.64 | 8,884,900 |
| 2022-08-16 | 1,030.00 | 1,040.00 | 1,005.00 | 1,005.00 | 588.72 | 10,893,700 |
| 2022-08-15 | 1,055.00 | 1,060.00 | 1,030.00 | 1,030.00 | 603.36 | 10,422,800 |
| 2022-08-12 | 1,015.00 | 1,050.00 | 1,015.00 | 1,040.00 | 609.22 | 16,501,900 |
| 2022-08-11 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 591.64 | 12,198,700 |
| 2022-08-10 | 1,000.00 | 1,025.00 | 990.00 | 1,015.00 | 594.57 | 11,090,100 |
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.