Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,015.00 | 1,025.00 | 1,005.00 | 1,010.00 | 493.49 | 3,448,000 |
| 2022-02-03 | 1,045.00 | 1,050.00 | 1,000.00 | 1,015.00 | 495.93 | 16,217,200 |
| 2022-02-02 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 510.59 | 8,785,500 |
| 2022-01-31 | 980.00 | 1,000.00 | 965.00 | 995.00 | 486.16 | 5,762,100 |
| 2022-01-28 | 1,005.00 | 1,025.00 | 975.00 | 980.00 | 478.83 | 11,670,600 |
| 2022-01-27 | 1,010.00 | 1,015.00 | 945.00 | 1,005.00 | 491.05 | 28,002,200 |
| 2022-01-26 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 495.93 | 8,544,300 |
| 2022-01-25 | 1,050.00 | 1,050.00 | 1,000.00 | 1,020.00 | 498.38 | 12,484,100 |
| 2022-01-24 | 1,050.00 | 1,060.00 | 1,030.00 | 1,050.00 | 513.04 | 5,836,200 |
| 2022-01-21 | 1,040.00 | 1,080.00 | 1,040.00 | 1,050.00 | 513.04 | 6,314,500 |
| 2022-01-20 | 1,065.00 | 1,075.00 | 1,035.00 | 1,040.00 | 508.15 | 5,999,500 |
| 2022-01-19 | 1,045.00 | 1,080.00 | 1,025.00 | 1,060.00 | 517.92 | 13,366,700 |
| 2022-01-18 | 1,010.00 | 1,050.00 | 1,005.00 | 1,045.00 | 510.59 | 9,459,000 |
| 2022-01-17 | 1,045.00 | 1,045.00 | 1,005.00 | 1,005.00 | 491.05 | 3,385,200 |
| 2022-01-14 | 1,040.00 | 1,045.00 | 1,020.00 | 1,020.00 | 498.38 | 4,806,100 |
| 2022-01-13 | 1,040.00 | 1,055.00 | 1,020.00 | 1,040.00 | 508.15 | 5,173,500 |
| 2022-01-12 | 1,020.00 | 1,060.00 | 1,015.00 | 1,040.00 | 508.15 | 8,519,500 |
| 2022-01-11 | 1,095.00 | 1,095.00 | 1,020.00 | 1,025.00 | 500.82 | 23,392,600 |
| 2022-01-10 | 1,120.00 | 1,120.00 | 1,070.00 | 1,095.00 | 535.02 | 13,599,100 |
| 2022-01-07 | 1,105.00 | 1,150.00 | 1,090.00 | 1,120.00 | 547.24 | 15,393,400 |
| 2022-01-06 | 1,130.00 | 1,145.00 | 1,075.00 | 1,105.00 | 539.91 | 15,917,100 |
| 2022-01-05 | 1,190.00 | 1,200.00 | 1,110.00 | 1,130.00 | 552.12 | 19,600,800 |
| 2022-01-04 | 1,190.00 | 1,205.00 | 1,155.00 | 1,190.00 | 581.44 | 16,971,400 |
| 2022-01-03 | 1,155.00 | 1,285.00 | 1,145.00 | 1,185.00 | 579.00 | 49,944,400 |
| 2021-12-30 | 1,140.00 | 1,155.00 | 1,125.00 | 1,145.00 | 559.45 | 8,575,700 |
| 2021-12-29 | 1,155.00 | 1,155.00 | 1,110.00 | 1,150.00 | 561.90 | 13,450,300 |
| 2021-12-28 | 1,135.00 | 1,150.00 | 1,110.00 | 1,140.00 | 557.01 | 6,886,200 |
| 2021-12-27 | 1,075.00 | 1,150.00 | 1,065.00 | 1,135.00 | 554.57 | 13,801,500 |
| 2021-12-24 | 1,145.00 | 1,155.00 | 1,075.00 | 1,075.00 | 525.25 | 15,966,400 |
| 2021-12-23 | 1,060.00 | 1,165.00 | 1,055.00 | 1,145.00 | 559.45 | 24,324,800 |
| 2021-12-22 | 1,050.00 | 1,095.00 | 1,000.00 | 1,060.00 | 517.92 | 22,066,000 |
| 2021-12-21 | 1,140.00 | 1,160.00 | 1,060.00 | 1,060.00 | 517.92 | 23,840,100 |
| 2021-12-20 | 1,175.00 | 1,175.00 | 1,125.00 | 1,135.00 | 554.57 | 6,391,700 |
| 2021-12-17 | 1,150.00 | 1,175.00 | 1,125.00 | 1,150.00 | 561.90 | 10,707,400 |
| 2021-12-16 | 1,190.00 | 1,205.00 | 1,120.00 | 1,145.00 | 559.45 | 18,382,400 |
| 2021-12-15 | 1,205.00 | 1,245.00 | 1,170.00 | 1,175.00 | 574.11 | 16,775,700 |
| 2021-12-14 | 1,135.00 | 1,200.00 | 1,120.00 | 1,200.00 | 586.33 | 22,713,500 |
| 2021-12-13 | 1,190.00 | 1,200.00 | 1,130.00 | 1,135.00 | 554.57 | 15,767,500 |
| 2021-12-10 | 1,150.00 | 1,190.00 | 1,130.00 | 1,190.00 | 581.44 | 35,860,600 |
| 2021-12-09 | 1,055.00 | 1,150.00 | 1,055.00 | 1,140.00 | 557.01 | 47,363,600 |
| 2021-12-08 | 1,100.00 | 1,110.00 | 1,010.00 | 1,050.00 | 513.04 | 37,947,400 |
| 2021-12-07 | 985.00 | 1,125.00 | 985.00 | 1,085.00 | 530.14 | 70,712,000 |
| 2021-12-06 | 920.00 | 1,005.00 | 905.00 | 985.00 | 481.28 | 50,958,900 |
| 2021-12-03 | 835.00 | 940.00 | 835.00 | 920.00 | 449.52 | 75,464,200 |
| 2021-12-02 | 830.00 | 855.00 | 820.00 | 855.00 | 417.76 | 11,571,400 |
| 2021-12-01 | 830.00 | 840.00 | 820.00 | 830.00 | 405.54 | 6,483,200 |
| 2021-11-30 | 825.00 | 845.00 | 820.00 | 840.00 | 410.43 | 13,552,900 |
| 2021-11-29 | 820.00 | 835.00 | 815.00 | 825.00 | 403.10 | 7,219,500 |
| 2021-11-26 | 850.00 | 850.00 | 820.00 | 825.00 | 403.10 | 12,414,900 |
| 2021-11-25 | 840.00 | 855.00 | 840.00 | 850.00 | 415.31 | 8,145,000 |
| 2021-11-24 | 825.00 | 860.00 | 820.00 | 850.00 | 415.31 | 24,790,300 |
| 2021-11-23 | 825.00 | 830.00 | 810.00 | 830.00 | 405.54 | 6,718,200 |
| 2021-11-22 | 840.00 | 845.00 | 820.00 | 825.00 | 403.10 | 5,612,100 |
| 2021-11-19 | 840.00 | 845.00 | 810.00 | 840.00 | 410.43 | 19,436,600 |
| 2021-11-18 | 850.00 | 865.00 | 835.00 | 840.00 | 410.43 | 9,885,400 |
| 2021-11-17 | 830.00 | 850.00 | 830.00 | 850.00 | 415.31 | 16,994,900 |
| 2021-11-16 | 805.00 | 845.00 | 800.00 | 835.00 | 407.99 | 22,651,100 |
| 2021-11-15 | 800.00 | 810.00 | 790.00 | 805.00 | 393.33 | 6,969,900 |
| 2021-11-12 | 780.00 | 800.00 | 775.00 | 800.00 | 390.88 | 14,687,700 |
| 2021-11-11 | 790.00 | 790.00 | 770.00 | 780.00 | 381.11 | 10,327,900 |
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.