Mitra Pinasthika Mustika Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1,000.00	1,015.00	990.00	1,000.00	585.79	11,084,500
2022-08-08	1,020.00	1,030.00	995.00	1,000.00	585.79	11,396,500
2022-08-05	1,025.00	1,040.00	1,010.00	1,020.00	597.50	11,276,400
2022-08-04	975.00	1,025.00	970.00	1,025.00	600.43	20,828,200
2022-08-03	965.00	980.00	955.00	970.00	568.21	7,804,300
2022-08-02	980.00	980.00	955.00	965.00	565.28	7,049,200
2022-08-01	975.00	995.00	965.00	970.00	568.21	7,519,500
2022-07-29	985.00	995.00	960.00	985.00	577.00	14,548,700
2022-07-28	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-27	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-26	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-25	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-22	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-21	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-20	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-19	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-18	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-15	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-14	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-13	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-12	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-11	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-08	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-07	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-06	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-05	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-04	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-07-01	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-30	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-29	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-28	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-27	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-24	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-23	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-22	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-21	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-20	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-17	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-16	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-15	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-14	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-13	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-10	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-09	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-08	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-07	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-06	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-03	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-06-02	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-05-31	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-05-30	1,085.00	1,085.00	1,085.00	1,085.00	635.58	0
2022-05-27	1,085.00	1,085.00	1,085.00	1,085.00	530.14	0
2022-05-25	1,085.00	1,085.00	1,085.00	1,085.00	530.14	0
2022-05-24	1,085.00	1,085.00	1,085.00	1,085.00	530.14	0
2022-05-23	1,085.00	1,085.00	1,085.00	1,085.00	530.14	0
2022-05-20	1,085.00	1,085.00	1,085.00	1,085.00	530.14	0
2022-05-19	1,085.00	1,085.00	1,085.00	1,085.00	530.14	0
2022-05-18	1,085.00	1,085.00	1,085.00	1,085.00	530.14	0
2022-05-17	1,085.00	1,085.00	1,085.00	1,085.00	530.14	0
2022-05-13	1,085.00	1,085.00	1,085.00	1,085.00	530.14	0

← NewerPage 18 of 21 · 1,215 trading daysOlder →

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.