Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,035.00 | 1,045.00 | 1,035.00 | 1,040.00 | 778.46 | 3,372,800 |
| 2025-05-08 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 774.72 | 6,043,100 |
| 2025-05-07 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 774.72 | 3,410,600 |
| 2025-05-06 | 1,030.00 | 1,040.00 | 1,030.00 | 1,035.00 | 774.72 | 3,949,500 |
| 2025-05-05 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 767.23 | 4,458,900 |
| 2025-05-02 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 770.98 | 3,033,800 |
| 2025-04-30 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 770.98 | 3,412,600 |
| 2025-04-29 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 774.72 | 3,303,700 |
| 2025-04-28 | 1,030.00 | 1,045.00 | 1,030.00 | 1,035.00 | 774.72 | 4,153,500 |
| 2025-04-25 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 770.98 | 3,883,400 |
| 2025-04-24 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 763.49 | 3,565,300 |
| 2025-04-23 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 763.49 | 2,870,500 |
| 2025-04-22 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 756.01 | 1,842,800 |
| 2025-04-21 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 744.78 | 1,677,500 |
| 2025-04-17 | 990.00 | 1,000.00 | 985.00 | 995.00 | 744.78 | 1,795,700 |
| 2025-04-16 | 995.00 | 1,000.00 | 985.00 | 990.00 | 741.04 | 3,586,900 |
| 2025-04-15 | 990.00 | 995.00 | 980.00 | 995.00 | 744.78 | 3,652,900 |
| 2025-04-14 | 960.00 | 990.00 | 960.00 | 975.00 | 729.81 | 3,772,100 |
| 2025-04-11 | 965.00 | 980.00 | 955.00 | 975.00 | 729.81 | 5,104,500 |
| 2025-04-10 | 965.00 | 980.00 | 965.00 | 975.00 | 729.81 | 1,819,000 |
| 2025-04-09 | 940.00 | 960.00 | 935.00 | 955.00 | 714.84 | 5,741,800 |
| 2025-04-08 | 935.00 | 955.00 | 920.00 | 945.00 | 707.35 | 8,800,500 |
| 2025-03-27 | 975.00 | 995.00 | 975.00 | 990.00 | 741.04 | 1,664,500 |
| 2025-03-26 | 960.00 | 990.00 | 960.00 | 975.00 | 729.81 | 3,559,600 |
| 2025-03-25 | 930.00 | 960.00 | 920.00 | 955.00 | 714.84 | 3,941,000 |
| 2025-03-24 | 925.00 | 930.00 | 920.00 | 920.00 | 688.64 | 2,755,200 |
| 2025-03-21 | 935.00 | 940.00 | 925.00 | 930.00 | 696.12 | 1,506,700 |
| 2025-03-20 | 940.00 | 945.00 | 925.00 | 935.00 | 699.87 | 2,569,700 |
| 2025-03-19 | 935.00 | 955.00 | 925.00 | 935.00 | 699.87 | 1,679,800 |
| 2025-03-18 | 945.00 | 950.00 | 920.00 | 935.00 | 699.87 | 5,015,500 |
| 2025-03-17 | 950.00 | 955.00 | 940.00 | 945.00 | 707.35 | 949,800 |
| 2025-03-14 | 950.00 | 955.00 | 945.00 | 950.00 | 711.09 | 604,300 |
| 2025-03-13 | 940.00 | 950.00 | 940.00 | 950.00 | 711.09 | 1,201,000 |
| 2025-03-12 | 935.00 | 940.00 | 935.00 | 935.00 | 699.87 | 777,100 |
| 2025-03-11 | 940.00 | 945.00 | 930.00 | 935.00 | 699.87 | 1,116,400 |
| 2025-03-10 | 945.00 | 950.00 | 935.00 | 940.00 | 703.61 | 1,108,300 |
| 2025-03-07 | 945.00 | 945.00 | 935.00 | 940.00 | 703.61 | 756,500 |
| 2025-03-06 | 930.00 | 945.00 | 930.00 | 940.00 | 703.61 | 1,591,300 |
| 2025-03-05 | 920.00 | 935.00 | 920.00 | 930.00 | 696.12 | 871,100 |
| 2025-03-04 | 940.00 | 945.00 | 920.00 | 920.00 | 688.64 | 1,958,200 |
| 2025-03-03 | 930.00 | 940.00 | 925.00 | 940.00 | 703.61 | 1,433,900 |
| 2025-02-28 | 950.00 | 950.00 | 925.00 | 930.00 | 696.12 | 3,245,600 |
| 2025-02-27 | 945.00 | 955.00 | 940.00 | 945.00 | 707.35 | 2,168,100 |
| 2025-02-26 | 940.00 | 950.00 | 935.00 | 945.00 | 707.35 | 1,486,500 |
| 2025-02-25 | 955.00 | 955.00 | 940.00 | 940.00 | 703.61 | 2,977,800 |
| 2025-02-24 | 950.00 | 955.00 | 940.00 | 955.00 | 714.84 | 1,642,400 |
| 2025-02-21 | 950.00 | 955.00 | 935.00 | 950.00 | 711.09 | 3,673,400 |
| 2025-02-20 | 955.00 | 955.00 | 950.00 | 950.00 | 711.09 | 1,488,200 |
| 2025-02-19 | 960.00 | 965.00 | 950.00 | 955.00 | 714.84 | 3,011,300 |
| 2025-02-18 | 960.00 | 970.00 | 955.00 | 960.00 | 718.58 | 1,226,100 |
| 2025-02-17 | 955.00 | 965.00 | 950.00 | 955.00 | 714.84 | 919,500 |
| 2025-02-14 | 955.00 | 960.00 | 950.00 | 960.00 | 718.58 | 657,600 |
| 2025-02-13 | 950.00 | 955.00 | 950.00 | 955.00 | 714.84 | 1,123,800 |
| 2025-02-12 | 950.00 | 955.00 | 945.00 | 950.00 | 711.09 | 854,300 |
| 2025-02-11 | 955.00 | 960.00 | 950.00 | 950.00 | 711.09 | 1,977,500 |
| 2025-02-10 | 970.00 | 970.00 | 955.00 | 955.00 | 714.84 | 1,178,300 |
| 2025-02-07 | 960.00 | 970.00 | 955.00 | 965.00 | 722.32 | 1,684,400 |
| 2025-02-06 | 970.00 | 970.00 | 955.00 | 955.00 | 714.84 | 2,433,000 |
| 2025-02-05 | 970.00 | 970.00 | 955.00 | 965.00 | 722.32 | 3,090,400 |
| 2025-02-04 | 970.00 | 975.00 | 965.00 | 965.00 | 722.32 | 3,472,300 |
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.