Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 985.00 | 985.00 | 985.00 | 985.00 | 828.50 | 0 |
| 2026-04-30 | 995.00 | 1,000.00 | 975.00 | 985.00 | 828.50 | 5,309,600 |
| 2026-04-29 | 995.00 | 1,000.00 | 990.00 | 995.00 | 836.92 | 3,380,700 |
| 2026-04-28 | 995.00 | 995.00 | 985.00 | 990.00 | 832.71 | 2,155,000 |
| 2026-04-27 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 832.71 | 2,551,300 |
| 2026-04-24 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 832.71 | 4,019,100 |
| 2026-04-23 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 845.33 | 3,248,500 |
| 2026-04-22 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 841.12 | 1,329,800 |
| 2026-04-21 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 841.12 | 1,736,200 |
| 2026-04-20 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 841.12 | 1,976,600 |
| 2026-04-17 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 841.12 | 2,066,400 |
| 2026-04-16 | 995.00 | 1,000.00 | 990.00 | 995.00 | 836.92 | 1,346,800 |
| 2026-04-15 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 836.92 | 1,456,600 |
| 2026-04-14 | 980.00 | 1,000.00 | 980.00 | 995.00 | 836.92 | 2,869,100 |
| 2026-04-13 | 975.00 | 985.00 | 975.00 | 980.00 | 824.30 | 2,138,600 |
| 2026-04-10 | 975.00 | 985.00 | 970.00 | 980.00 | 824.30 | 2,201,400 |
| 2026-04-09 | 980.00 | 980.00 | 955.00 | 970.00 | 815.89 | 4,497,100 |
| 2026-04-08 | 970.00 | 980.00 | 960.00 | 975.00 | 820.09 | 3,671,900 |
| 2026-04-07 | 975.00 | 980.00 | 960.00 | 960.00 | 807.48 | 3,427,500 |
| 2026-04-06 | 985.00 | 990.00 | 960.00 | 970.00 | 815.89 | 6,476,100 |
| 2026-04-02 | 985.00 | 990.00 | 980.00 | 985.00 | 828.50 | 3,109,700 |
| 2026-04-01 | 975.00 | 995.00 | 970.00 | 985.00 | 828.50 | 7,447,400 |
| 2026-03-31 | 1,005.00 | 1,015.00 | 970.00 | 980.00 | 824.30 | 7,929,400 |
| 2026-03-30 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 845.33 | 1,890,200 |
| 2026-03-27 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 849.53 | 1,165,700 |
| 2026-03-26 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 857.94 | 2,005,600 |
| 2026-03-25 | 1,000.00 | 1,015.00 | 995.00 | 1,015.00 | 853.74 | 3,369,500 |
| 2026-03-17 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 841.12 | 1,618,600 |
| 2026-03-16 | 995.00 | 1,000.00 | 980.00 | 995.00 | 836.92 | 3,065,000 |
| 2026-03-13 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 836.92 | 2,786,100 |
| 2026-03-12 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 841.12 | 2,439,100 |
| 2026-03-11 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 841.12 | 2,124,300 |
| 2026-03-10 | 995.00 | 1,010.00 | 995.00 | 1,005.00 | 845.33 | 3,088,000 |
| 2026-03-09 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 836.92 | 7,262,200 |
| 2026-03-06 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 849.53 | 3,982,900 |
| 2026-03-05 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 853.74 | 2,352,800 |
| 2026-03-04 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 845.33 | 7,285,400 |
| 2026-03-03 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.00 | 853.74 | 4,546,300 |
| 2026-03-02 | 990.00 | 1,020.00 | 990.00 | 1,010.00 | 849.53 | 7,495,000 |
| 2026-02-27 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 862.15 | 3,328,400 |
| 2026-02-26 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 857.94 | 3,434,900 |
| 2026-02-25 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 866.36 | 3,525,500 |
| 2026-02-24 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 857.94 | 1,553,300 |
| 2026-02-23 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 862.15 | 1,028,500 |
| 2026-02-20 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 857.94 | 1,384,400 |
| 2026-02-19 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 857.94 | 1,383,700 |
| 2026-02-18 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 857.94 | 1,989,400 |
| 2026-02-13 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 853.74 | 1,098,400 |
| 2026-02-12 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 857.94 | 1,659,100 |
| 2026-02-11 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 849.53 | 1,006,700 |
| 2026-02-10 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 849.53 | 2,963,900 |
| 2026-02-09 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 845.33 | 3,541,700 |
| 2026-02-06 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 849.53 | 4,245,400 |
| 2026-02-05 | 1,010.00 | 1,025.00 | 1,010.00 | 1,015.00 | 853.74 | 2,538,000 |
| 2026-02-04 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 849.53 | 1,969,000 |
| 2026-02-03 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 853.74 | 2,451,600 |
| 2026-02-02 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 841.12 | 5,841,400 |
| 2026-01-30 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 841.12 | 3,466,300 |
| 2026-01-29 | 995.00 | 1,000.00 | 945.00 | 1,000.00 | 841.12 | 14,167,400 |
| 2026-01-28 | 1,015.00 | 1,015.00 | 975.00 | 1,000.00 | 841.12 | 13,925,100 |
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.