Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 857.94 | 3,537,400 |
| 2026-01-26 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 862.15 | 2,643,700 |
| 2026-01-23 | 1,020.00 | 1,030.00 | 1,015.00 | 1,030.00 | 866.36 | 3,187,800 |
| 2026-01-22 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 857.94 | 2,647,000 |
| 2026-01-21 | 1,035.00 | 1,035.00 | 1,010.00 | 1,015.00 | 853.74 | 3,837,200 |
| 2026-01-20 | 1,015.00 | 1,035.00 | 1,010.00 | 1,025.00 | 862.15 | 5,122,400 |
| 2026-01-19 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 853.74 | 3,784,700 |
| 2026-01-16 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 849.53 | 0 |
| 2026-01-15 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 849.53 | 2,981,400 |
| 2026-01-14 | 990.00 | 1,005.00 | 990.00 | 995.00 | 836.92 | 5,213,100 |
| 2026-01-13 | 990.00 | 995.00 | 980.00 | 990.00 | 832.71 | 3,658,100 |
| 2026-01-12 | 985.00 | 990.00 | 975.00 | 985.00 | 828.50 | 5,070,600 |
| 2026-01-09 | 990.00 | 990.00 | 985.00 | 985.00 | 828.50 | 2,390,900 |
| 2026-01-08 | 990.00 | 990.00 | 980.00 | 990.00 | 832.71 | 3,272,900 |
| 2026-01-07 | 975.00 | 990.00 | 975.00 | 990.00 | 832.71 | 5,351,000 |
| 2026-01-06 | 980.00 | 985.00 | 970.00 | 975.00 | 820.09 | 2,899,900 |
| 2026-01-05 | 965.00 | 980.00 | 960.00 | 980.00 | 824.30 | 5,396,700 |
| 2026-01-02 | 965.00 | 970.00 | 960.00 | 965.00 | 811.68 | 2,308,300 |
| 2026-01-01 | 965.00 | 965.00 | 965.00 | 965.00 | 811.68 | 0 |
| 2025-12-31 | 965.00 | 965.00 | 965.00 | 965.00 | 811.68 | 0 |
| 2025-12-30 | 960.00 | 970.00 | 960.00 | 965.00 | 811.68 | 2,058,900 |
| 2025-12-29 | 955.00 | 965.00 | 955.00 | 960.00 | 807.48 | 1,820,200 |
| 2025-12-26 | 955.00 | 955.00 | 955.00 | 955.00 | 803.27 | 0 |
| 2025-12-25 | 955.00 | 955.00 | 955.00 | 955.00 | 803.27 | 0 |
| 2025-12-24 | 960.00 | 960.00 | 955.00 | 955.00 | 803.27 | 1,265,500 |
| 2025-12-23 | 960.00 | 960.00 | 950.00 | 960.00 | 807.48 | 2,028,600 |
| 2025-12-22 | 955.00 | 960.00 | 950.00 | 960.00 | 807.48 | 1,371,700 |
| 2025-12-19 | 960.00 | 960.00 | 950.00 | 955.00 | 803.27 | 1,483,300 |
| 2025-12-18 | 960.00 | 960.00 | 955.00 | 955.00 | 803.27 | 1,262,500 |
| 2025-12-17 | 960.00 | 960.00 | 955.00 | 960.00 | 807.48 | 1,110,100 |
| 2025-12-16 | 960.00 | 960.00 | 955.00 | 955.00 | 803.27 | 2,160,600 |
| 2025-12-15 | 945.00 | 960.00 | 945.00 | 960.00 | 807.48 | 1,290,300 |
| 2025-12-12 | 955.00 | 955.00 | 945.00 | 945.00 | 794.86 | 3,038,600 |
| 2025-12-11 | 950.00 | 960.00 | 950.00 | 955.00 | 803.27 | 3,096,900 |
| 2025-12-10 | 960.00 | 965.00 | 950.00 | 950.00 | 799.07 | 4,396,900 |
| 2025-12-09 | 960.00 | 965.00 | 960.00 | 960.00 | 807.48 | 1,175,200 |
| 2025-12-08 | 960.00 | 965.00 | 955.00 | 960.00 | 807.48 | 1,734,000 |
| 2025-12-05 | 965.00 | 965.00 | 960.00 | 960.00 | 807.48 | 923,500 |
| 2025-12-04 | 960.00 | 965.00 | 960.00 | 960.00 | 807.48 | 1,165,700 |
| 2025-12-03 | 965.00 | 965.00 | 960.00 | 960.00 | 807.48 | 982,300 |
| 2025-12-02 | 965.00 | 970.00 | 960.00 | 960.00 | 807.48 | 960,800 |
| 2025-12-01 | 960.00 | 970.00 | 960.00 | 960.00 | 807.48 | 1,385,700 |
| 2025-11-28 | 965.00 | 965.00 | 960.00 | 960.00 | 807.48 | 640,600 |
| 2025-11-27 | 960.00 | 965.00 | 955.00 | 960.00 | 807.48 | 1,749,900 |
| 2025-11-26 | 965.00 | 970.00 | 955.00 | 960.00 | 807.48 | 4,323,300 |
| 2025-11-25 | 965.00 | 970.00 | 960.00 | 965.00 | 811.68 | 2,900,600 |
| 2025-11-24 | 965.00 | 970.00 | 965.00 | 965.00 | 811.68 | 1,085,000 |
| 2025-11-21 | 965.00 | 970.00 | 960.00 | 965.00 | 811.68 | 2,133,100 |
| 2025-11-20 | 965.00 | 970.00 | 965.00 | 970.00 | 815.89 | 1,531,300 |
| 2025-11-19 | 965.00 | 970.00 | 965.00 | 965.00 | 811.68 | 1,376,200 |
| 2025-11-18 | 975.00 | 975.00 | 965.00 | 965.00 | 811.68 | 1,359,400 |
| 2025-11-17 | 970.00 | 975.00 | 965.00 | 970.00 | 815.89 | 1,242,300 |
| 2025-11-14 | 965.00 | 970.00 | 960.00 | 965.00 | 811.68 | 1,768,800 |
| 2025-11-13 | 970.00 | 970.00 | 960.00 | 965.00 | 811.68 | 1,586,900 |
| 2025-11-12 | 970.00 | 970.00 | 965.00 | 970.00 | 815.89 | 2,459,300 |
| 2025-11-11 | 970.00 | 975.00 | 965.00 | 965.00 | 811.68 | 3,233,900 |
| 2025-11-10 | 970.00 | 975.00 | 965.00 | 970.00 | 815.89 | 3,641,500 |
| 2025-11-07 | 970.00 | 970.00 | 965.00 | 965.00 | 811.68 | 2,907,100 |
| 2025-11-06 | 965.00 | 970.00 | 965.00 | 970.00 | 815.89 | 1,280,700 |
| 2025-11-05 | 970.00 | 970.00 | 960.00 | 960.00 | 807.48 | 1,589,900 |
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.