Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-05-11 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-05-10 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-05-09 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-28 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-27 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-26 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-25 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-22 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-21 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-20 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-19 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-18 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-14 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-13 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-12 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-11 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-08 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-07 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-06 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-05 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-04 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 530.14 | 0 |
| 2022-04-01 | 1,125.00 | 1,150.00 | 1,085.00 | 1,085.00 | 530.14 | 15,659,300 |
| 2022-03-31 | 1,115.00 | 1,130.00 | 1,105.00 | 1,125.00 | 549.68 | 7,214,600 |
| 2022-03-30 | 1,155.00 | 1,165.00 | 1,075.00 | 1,110.00 | 542.35 | 23,842,500 |
| 2022-03-29 | 1,180.00 | 1,190.00 | 1,155.00 | 1,155.00 | 564.34 | 8,088,800 |
| 2022-03-28 | 1,155.00 | 1,185.00 | 1,150.00 | 1,180.00 | 576.55 | 6,411,600 |
| 2022-03-25 | 1,225.00 | 1,230.00 | 1,160.00 | 1,160.00 | 566.78 | 19,076,700 |
| 2022-03-24 | 1,245.00 | 1,245.00 | 1,205.00 | 1,225.00 | 598.54 | 7,811,000 |
| 2022-03-23 | 1,185.00 | 1,230.00 | 1,180.00 | 1,230.00 | 600.98 | 17,054,100 |
| 2022-03-22 | 1,170.00 | 1,195.00 | 1,160.00 | 1,185.00 | 579.00 | 13,769,500 |
| 2022-03-21 | 1,110.00 | 1,200.00 | 1,100.00 | 1,165.00 | 569.23 | 18,123,700 |
| 2022-03-18 | 1,125.00 | 1,130.00 | 1,090.00 | 1,100.00 | 537.47 | 6,041,200 |
| 2022-03-17 | 1,120.00 | 1,140.00 | 1,115.00 | 1,125.00 | 549.68 | 6,265,000 |
| 2022-03-16 | 1,080.00 | 1,125.00 | 1,075.00 | 1,115.00 | 544.80 | 6,535,800 |
| 2022-03-15 | 1,105.00 | 1,135.00 | 1,085.00 | 1,085.00 | 530.14 | 13,428,300 |
| 2022-03-14 | 1,115.00 | 1,160.00 | 1,105.00 | 1,115.00 | 544.80 | 11,822,900 |
| 2022-03-11 | 1,140.00 | 1,140.00 | 1,100.00 | 1,105.00 | 539.91 | 13,338,200 |
| 2022-03-10 | 1,045.00 | 1,140.00 | 1,045.00 | 1,135.00 | 554.57 | 35,514,100 |
| 2022-03-09 | 1,040.00 | 1,065.00 | 1,030.00 | 1,045.00 | 510.59 | 10,165,600 |
| 2022-03-08 | 1,020.00 | 1,100.00 | 1,020.00 | 1,040.00 | 508.15 | 31,049,000 |
| 2022-03-07 | 1,025.00 | 1,035.00 | 1,005.00 | 1,015.00 | 495.93 | 13,126,600 |
| 2022-03-04 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 491.05 | 10,355,900 |
| 2022-03-02 | 995.00 | 1,025.00 | 985.00 | 1,015.00 | 495.93 | 11,102,300 |
| 2022-03-01 | 980.00 | 1,000.00 | 975.00 | 990.00 | 483.72 | 10,052,400 |
| 2022-02-25 | 970.00 | 995.00 | 955.00 | 970.00 | 473.95 | 12,883,800 |
| 2022-02-24 | 1,000.00 | 1,000.00 | 945.00 | 955.00 | 466.62 | 15,083,500 |
| 2022-02-23 | 1,005.00 | 1,025.00 | 995.00 | 995.00 | 486.16 | 9,710,200 |
| 2022-02-22 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 491.05 | 5,922,300 |
| 2022-02-21 | 990.00 | 1,010.00 | 985.00 | 995.00 | 486.16 | 6,926,400 |
| 2022-02-18 | 985.00 | 1,005.00 | 985.00 | 990.00 | 483.72 | 7,769,600 |
| 2022-02-17 | 1,010.00 | 1,015.00 | 985.00 | 985.00 | 481.28 | 9,115,600 |
| 2022-02-16 | 995.00 | 1,015.00 | 990.00 | 1,010.00 | 493.49 | 5,173,300 |
| 2022-02-15 | 1,005.00 | 1,020.00 | 980.00 | 985.00 | 481.28 | 8,698,100 |
| 2022-02-14 | 1,075.00 | 1,080.00 | 1,000.00 | 1,005.00 | 491.05 | 20,287,600 |
| 2022-02-11 | 1,050.00 | 1,070.00 | 1,045.00 | 1,070.00 | 522.81 | 7,035,800 |
| 2022-02-10 | 1,040.00 | 1,055.00 | 1,035.00 | 1,050.00 | 513.04 | 5,415,300 |
| 2022-02-09 | 1,050.00 | 1,050.00 | 1,020.00 | 1,040.00 | 508.15 | 4,542,100 |
| 2022-02-08 | 1,080.00 | 1,085.00 | 1,030.00 | 1,030.00 | 503.26 | 11,562,800 |
| 2022-02-07 | 1,005.00 | 1,070.00 | 1,005.00 | 1,070.00 | 522.81 | 19,129,400 |
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.