Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 2,949,000 |
| 2026-07-23 | 995.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 2,624,800 |
| 2026-07-22 | 995.00 | 995.00 | 990.00 | 995.00 | 995.00 | 2,212,800 |
| 2026-07-21 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 2,611,900 |
| 2026-07-20 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 1,470,000 |
| 2026-07-17 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 3,021,200 |
| 2026-07-16 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | 1,429,800 |
| 2026-07-15 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | 1,739,000 |
| 2026-07-14 | 990.00 | 995.00 | 985.00 | 990.00 | 990.00 | 1,469,800 |
| 2026-07-13 | 985.00 | 990.00 | 980.00 | 990.00 | 990.00 | 2,136,000 |
| 2026-07-10 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 2,081,200 |
| 2026-07-09 | 970.00 | 980.00 | 965.00 | 975.00 | 975.00 | 3,127,300 |
| 2026-07-08 | 975.00 | 975.00 | 965.00 | 970.00 | 970.00 | 1,317,800 |
| 2026-07-07 | 965.00 | 975.00 | 965.00 | 970.00 | 970.00 | 2,429,300 |
| 2026-07-06 | 965.00 | 975.00 | 960.00 | 975.00 | 975.00 | 1,787,900 |
| 2026-07-03 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | 1,471,100 |
| 2026-07-02 | 955.00 | 965.00 | 955.00 | 960.00 | 960.00 | 1,315,800 |
| 2026-07-01 | 945.00 | 960.00 | 945.00 | 955.00 | 955.00 | 2,086,000 |
| 2026-06-30 | 965.00 | 965.00 | 945.00 | 945.00 | 945.00 | 4,661,600 |
| 2026-06-29 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | 2,252,000 |
| 2026-06-26 | 980.00 | 980.00 | 965.00 | 970.00 | 970.00 | 2,379,500 |
| 2026-06-25 | 955.00 | 980.00 | 955.00 | 980.00 | 980.00 | 10,028,300 |
| 2026-06-24 | 960.00 | 970.00 | 955.00 | 955.00 | 955.00 | 4,115,500 |
| 2026-06-23 | 955.00 | 965.00 | 950.00 | 960.00 | 960.00 | 5,350,800 |
| 2026-06-22 | 955.00 | 960.00 | 945.00 | 955.00 | 955.00 | 3,328,800 |
| 2026-06-19 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | 2,344,900 |
| 2026-06-18 | 955.00 | 955.00 | 945.00 | 950.00 | 950.00 | 2,463,200 |
| 2026-06-17 | 955.00 | 965.00 | 945.00 | 955.00 | 955.00 | 4,216,000 |
| 2026-06-16 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2026-06-15 | 945.00 | 965.00 | 945.00 | 955.00 | 955.00 | 6,852,000 |
| 2026-06-12 | 925.00 | 945.00 | 925.00 | 945.00 | 945.00 | 7,391,800 |
| 2026-06-11 | 930.00 | 945.00 | 915.00 | 925.00 | 925.00 | 10,157,200 |
| 2026-06-10 | 915.00 | 930.00 | 915.00 | 930.00 | 930.00 | 9,106,500 |
| 2026-06-09 | 910.00 | 930.00 | 910.00 | 915.00 | 915.00 | 28,550,900 |
| 2026-06-08 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 900.00 | 35,760,700 |
| 2026-06-05 | 1,115.00 | 1,115.00 | 1,080.00 | 1,090.00 | 916.82 | 17,678,900 |
| 2026-06-04 | 1,115.00 | 1,120.00 | 1,090.00 | 1,115.00 | 937.85 | 18,417,400 |
| 2026-06-03 | 1,130.00 | 1,135.00 | 1,110.00 | 1,115.00 | 937.85 | 18,924,400 |
| 2026-06-02 | 1,140.00 | 1,150.00 | 1,115.00 | 1,130.00 | 950.47 | 20,718,200 |
| 2026-06-01 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 954.67 | 0 |
| 2026-05-29 | 1,100.00 | 1,145.00 | 1,100.00 | 1,135.00 | 954.67 | 37,984,300 |
| 2026-05-28 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 916.82 | 0 |
| 2026-05-27 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 916.82 | 0 |
| 2026-05-26 | 1,035.00 | 1,100.00 | 1,015.00 | 1,090.00 | 916.82 | 36,022,300 |
| 2026-05-25 | 995.00 | 1,035.00 | 995.00 | 1,035.00 | 870.56 | 8,738,800 |
| 2026-05-22 | 995.00 | 1,000.00 | 990.00 | 995.00 | 836.92 | 6,176,800 |
| 2026-05-21 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 836.92 | 4,215,500 |
| 2026-05-20 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 841.12 | 2,725,900 |
| 2026-05-19 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 836.92 | 4,800,500 |
| 2026-05-18 | 1,010.00 | 1,010.00 | 990.00 | 1,005.00 | 845.33 | 5,965,400 |
| 2026-05-15 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 849.53 | 0 |
| 2026-05-14 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 849.53 | 0 |
| 2026-05-13 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 849.53 | 1,763,700 |
| 2026-05-12 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 853.74 | 3,595,900 |
| 2026-05-11 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 845.33 | 4,973,600 |
| 2026-05-08 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 853.74 | 4,454,200 |
| 2026-05-07 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 853.74 | 2,404,000 |
| 2026-05-06 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 845.33 | 1,291,800 |
| 2026-05-05 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 845.33 | 2,560,800 |
| 2026-05-04 | 995.00 | 1,005.00 | 990.00 | 995.00 | 836.92 | 4,128,500 |
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.