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 |
| 2025-10-17 | 925.00 | 930.00 | 920.00 | 920.00 | 773.83 | 4,192,800 |
| 2025-10-16 | 925.00 | 930.00 | 920.00 | 920.00 | 773.83 | 1,642,800 |
| 2025-10-15 | 925.00 | 930.00 | 920.00 | 920.00 | 773.83 | 2,321,100 |
| 2025-10-14 | 935.00 | 935.00 | 925.00 | 925.00 | 778.04 | 3,177,300 |
| 2025-10-13 | 935.00 | 935.00 | 925.00 | 930.00 | 782.24 | 3,165,400 |
| 2025-10-10 | 930.00 | 935.00 | 930.00 | 935.00 | 786.45 | 1,015,800 |
| 2025-10-09 | 930.00 | 935.00 | 925.00 | 930.00 | 782.24 | 2,898,900 |
| 2025-10-08 | 930.00 | 935.00 | 925.00 | 925.00 | 778.04 | 2,884,600 |
| 2025-10-07 | 930.00 | 935.00 | 925.00 | 930.00 | 782.24 | 2,867,800 |
| 2025-10-06 | 930.00 | 935.00 | 925.00 | 930.00 | 782.24 | 3,007,200 |
| 2025-10-03 | 925.00 | 935.00 | 925.00 | 930.00 | 782.24 | 2,812,100 |
| 2025-10-02 | 930.00 | 935.00 | 930.00 | 935.00 | 786.45 | 1,748,800 |
| 2025-10-01 | 940.00 | 940.00 | 930.00 | 930.00 | 782.24 | 2,003,400 |
| 2025-09-30 | 935.00 | 940.00 | 930.00 | 935.00 | 786.45 | 2,336,800 |
| 2025-09-29 | 935.00 | 940.00 | 935.00 | 935.00 | 786.45 | 2,168,600 |
| 2025-09-26 | 935.00 | 940.00 | 935.00 | 935.00 | 786.45 | 1,957,300 |
| 2025-09-25 | 940.00 | 940.00 | 935.00 | 935.00 | 786.45 | 1,874,600 |
| 2025-09-24 | 940.00 | 945.00 | 935.00 | 935.00 | 786.45 | 3,078,200 |
| 2025-09-23 | 940.00 | 945.00 | 935.00 | 940.00 | 790.65 | 2,866,000 |
| 2025-09-22 | 940.00 | 945.00 | 935.00 | 940.00 | 790.65 | 2,079,900 |
| 2025-09-19 | 940.00 | 945.00 | 935.00 | 940.00 | 790.65 | 1,550,100 |
| 2025-09-18 | 940.00 | 950.00 | 940.00 | 940.00 | 790.65 | 2,347,200 |
| 2025-09-17 | 940.00 | 945.00 | 940.00 | 940.00 | 790.65 | 3,109,400 |
| 2025-09-16 | 945.00 | 950.00 | 940.00 | 940.00 | 790.65 | 2,306,700 |
| 2025-09-15 | 935.00 | 950.00 | 935.00 | 945.00 | 794.86 | 2,341,100 |
| 2025-09-12 | 950.00 | 955.00 | 925.00 | 935.00 | 786.45 | 18,167,700 |
| 2025-09-11 | 950.00 | 960.00 | 945.00 | 950.00 | 799.07 | 5,466,800 |
| 2025-09-10 | 945.00 | 955.00 | 940.00 | 950.00 | 799.07 | 2,148,500 |
| 2025-09-09 | 950.00 | 955.00 | 935.00 | 945.00 | 794.86 | 6,527,300 |
| 2025-09-08 | 960.00 | 960.00 | 950.00 | 950.00 | 799.07 | 4,290,400 |
| 2025-09-05 | 960.00 | 960.00 | 960.00 | 960.00 | 807.48 | 0 |
| 2025-09-04 | 960.00 | 960.00 | 955.00 | 960.00 | 807.48 | 1,789,100 |
| 2025-09-03 | 960.00 | 960.00 | 955.00 | 960.00 | 807.48 | 1,057,700 |
| 2025-09-02 | 955.00 | 965.00 | 950.00 | 960.00 | 807.48 | 885,400 |
| 2025-09-01 | 945.00 | 955.00 | 940.00 | 955.00 | 803.27 | 5,770,500 |
| 2025-08-29 | 960.00 | 960.00 | 950.00 | 955.00 | 803.27 | 4,579,900 |
| 2025-08-28 | 960.00 | 965.00 | 955.00 | 960.00 | 807.48 | 2,131,500 |
| 2025-08-27 | 960.00 | 965.00 | 960.00 | 960.00 | 807.48 | 1,968,800 |
| 2025-08-26 | 960.00 | 970.00 | 955.00 | 960.00 | 807.48 | 3,219,500 |
| 2025-08-25 | 965.00 | 965.00 | 960.00 | 960.00 | 807.48 | 3,157,700 |
| 2025-08-22 | 960.00 | 965.00 | 960.00 | 960.00 | 807.48 | 4,327,800 |
| 2025-08-21 | 965.00 | 970.00 | 960.00 | 960.00 | 807.48 | 2,255,800 |
| 2025-08-20 | 960.00 | 965.00 | 960.00 | 965.00 | 811.68 | 2,166,800 |
| 2025-08-19 | 965.00 | 965.00 | 960.00 | 960.00 | 807.48 | 2,745,000 |
| 2025-08-18 | 960.00 | 960.00 | 960.00 | 960.00 | 807.48 | 0 |
| 2025-08-15 | 970.00 | 970.00 | 960.00 | 960.00 | 807.48 | 1,879,600 |
| 2025-08-14 | 965.00 | 970.00 | 960.00 | 970.00 | 815.89 | 2,175,400 |
| 2025-08-13 | 965.00 | 970.00 | 960.00 | 965.00 | 811.68 | 3,189,000 |
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.