Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 970.00 | 975.00 | 960.00 | 970.00 | 815.89 | 5,555,500 |
| 2025-11-03 | 970.00 | 970.00 | 965.00 | 970.00 | 815.89 | 2,352,800 |
| 2025-10-31 | 970.00 | 970.00 | 965.00 | 970.00 | 815.89 | 1,450,500 |
| 2025-10-30 | 970.00 | 975.00 | 965.00 | 965.00 | 811.68 | 3,894,200 |
| 2025-10-29 | 970.00 | 980.00 | 960.00 | 965.00 | 811.68 | 6,806,200 |
| 2025-10-28 | 955.00 | 970.00 | 945.00 | 960.00 | 807.48 | 10,154,000 |
| 2025-10-27 | 940.00 | 950.00 | 935.00 | 945.00 | 794.86 | 3,024,500 |
| 2025-10-24 | 935.00 | 945.00 | 935.00 | 940.00 | 790.65 | 2,988,900 |
| 2025-10-23 | 930.00 | 940.00 | 930.00 | 935.00 | 786.45 | 2,495,100 |
| 2025-10-22 | 930.00 | 935.00 | 925.00 | 930.00 | 782.24 | 3,095,900 |
| 2025-10-21 | 930.00 | 940.00 | 925.00 | 930.00 | 782.24 | 3,210,500 |
| 2025-10-20 | 920.00 | 935.00 | 920.00 | 930.00 | 782.24 | 1,445,200 |
← NewerPage 5 of 5 · 252 trading days
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.