Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 960.00 | 970.00 | 955.00 | 965.00 | 811.68 | 3,110,800 |
| 2025-08-11 | 965.00 | 970.00 | 960.00 | 965.00 | 811.68 | 1,930,900 |
| 2025-08-08 | 965.00 | 970.00 | 960.00 | 960.00 | 807.48 | 1,597,500 |
| 2025-08-07 | 970.00 | 975.00 | 960.00 | 965.00 | 811.68 | 4,773,700 |
| 2025-08-06 | 965.00 | 965.00 | 955.00 | 965.00 | 811.68 | 1,976,200 |
| 2025-08-05 | 965.00 | 970.00 | 955.00 | 960.00 | 807.48 | 3,108,500 |
| 2025-08-04 | 955.00 | 970.00 | 955.00 | 965.00 | 811.68 | 5,773,200 |
| 2025-08-01 | 955.00 | 960.00 | 950.00 | 955.00 | 803.27 | 2,592,700 |
| 2025-07-31 | 955.00 | 965.00 | 945.00 | 955.00 | 803.27 | 6,484,100 |
| 2025-07-30 | 970.00 | 975.00 | 955.00 | 960.00 | 807.48 | 7,832,200 |
| 2025-07-29 | 975.00 | 980.00 | 970.00 | 970.00 | 815.89 | 1,617,500 |
| 2025-07-28 | 975.00 | 980.00 | 970.00 | 975.00 | 820.09 | 2,105,400 |
| 2025-07-25 | 980.00 | 980.00 | 970.00 | 975.00 | 820.09 | 2,648,500 |
| 2025-07-24 | 980.00 | 980.00 | 975.00 | 980.00 | 824.30 | 2,337,400 |
| 2025-07-23 | 975.00 | 980.00 | 970.00 | 975.00 | 820.09 | 4,203,000 |
| 2025-07-22 | 975.00 | 980.00 | 970.00 | 975.00 | 820.09 | 6,736,200 |
| 2025-07-21 | 975.00 | 980.00 | 970.00 | 975.00 | 820.09 | 4,893,700 |
| 2025-07-18 | 980.00 | 980.00 | 970.00 | 975.00 | 820.09 | 3,152,800 |
| 2025-07-17 | 975.00 | 980.00 | 970.00 | 975.00 | 820.09 | 1,570,600 |
| 2025-07-16 | 970.00 | 980.00 | 970.00 | 975.00 | 820.09 | 2,037,700 |
| 2025-07-15 | 975.00 | 980.00 | 965.00 | 975.00 | 820.09 | 3,244,700 |
| 2025-07-14 | 980.00 | 985.00 | 965.00 | 975.00 | 820.09 | 4,115,800 |
| 2025-07-11 | 970.00 | 980.00 | 965.00 | 980.00 | 824.30 | 5,058,900 |
| 2025-07-10 | 970.00 | 970.00 | 965.00 | 970.00 | 815.89 | 1,975,500 |
| 2025-07-09 | 965.00 | 970.00 | 960.00 | 970.00 | 815.89 | 1,869,600 |
| 2025-07-08 | 955.00 | 970.00 | 955.00 | 960.00 | 807.48 | 2,598,300 |
| 2025-07-07 | 960.00 | 965.00 | 955.00 | 960.00 | 807.48 | 969,700 |
| 2025-07-04 | 965.00 | 970.00 | 955.00 | 960.00 | 807.48 | 1,278,600 |
| 2025-07-03 | 960.00 | 970.00 | 960.00 | 965.00 | 811.68 | 2,126,700 |
| 2025-07-02 | 965.00 | 970.00 | 960.00 | 960.00 | 807.48 | 1,909,300 |
| 2025-07-01 | 965.00 | 975.00 | 960.00 | 965.00 | 811.68 | 2,331,200 |
| 2025-06-30 | 965.00 | 975.00 | 965.00 | 965.00 | 811.68 | 4,074,900 |
| 2025-06-26 | 960.00 | 965.00 | 950.00 | 965.00 | 811.68 | 4,106,500 |
| 2025-06-25 | 950.00 | 960.00 | 945.00 | 960.00 | 807.48 | 5,737,900 |
| 2025-06-24 | 940.00 | 950.00 | 940.00 | 945.00 | 794.86 | 2,792,400 |
| 2025-06-23 | 945.00 | 945.00 | 930.00 | 940.00 | 790.65 | 5,663,600 |
| 2025-06-20 | 950.00 | 955.00 | 940.00 | 950.00 | 799.07 | 5,971,700 |
| 2025-06-19 | 960.00 | 965.00 | 950.00 | 950.00 | 799.07 | 5,446,100 |
| 2025-06-18 | 965.00 | 965.00 | 955.00 | 960.00 | 807.48 | 3,179,200 |
| 2025-06-17 | 965.00 | 970.00 | 960.00 | 960.00 | 807.48 | 3,040,900 |
| 2025-06-16 | 970.00 | 975.00 | 955.00 | 965.00 | 811.68 | 6,520,200 |
| 2025-06-13 | 965.00 | 975.00 | 960.00 | 970.00 | 815.89 | 9,079,600 |
| 2025-06-12 | 970.00 | 970.00 | 955.00 | 960.00 | 807.48 | 16,063,200 |
| 2025-06-11 | 965.00 | 980.00 | 965.00 | 970.00 | 815.89 | 30,292,200 |
| 2025-06-10 | 1,085.00 | 1,095.00 | 1,080.00 | 1,090.00 | 815.89 | 52,436,800 |
| 2025-06-05 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 808.40 | 11,507,200 |
| 2025-06-04 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 808.40 | 13,894,400 |
| 2025-06-03 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 808.40 | 17,096,300 |
| 2025-06-02 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 808.40 | 35,348,300 |
| 2025-05-28 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 819.63 | 18,757,500 |
| 2025-05-27 | 1,110.00 | 1,110.00 | 1,080.00 | 1,100.00 | 823.37 | 28,131,800 |
| 2025-05-26 | 1,105.00 | 1,115.00 | 1,090.00 | 1,110.00 | 830.86 | 24,227,900 |
| 2025-05-23 | 1,070.00 | 1,105.00 | 1,070.00 | 1,100.00 | 823.37 | 11,801,800 |
| 2025-05-22 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 804.66 | 7,333,800 |
| 2025-05-21 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 804.66 | 3,740,500 |
| 2025-05-20 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 800.92 | 5,578,900 |
| 2025-05-19 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 812.15 | 11,074,300 |
| 2025-05-16 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.00 | 797.17 | 9,720,000 |
| 2025-05-15 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 793.43 | 4,299,100 |
| 2025-05-14 | 1,040.00 | 1,055.00 | 1,040.00 | 1,045.00 | 782.20 | 7,486,500 |
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.