Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 767.23 | 3,639,500 |
| 2024-10-29 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 763.49 | 4,090,300 |
| 2024-10-28 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 763.49 | 4,173,000 |
| 2024-10-25 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 770.98 | 1,930,800 |
| 2024-10-24 | 1,040.00 | 1,040.00 | 1,030.00 | 1,035.00 | 774.72 | 2,769,200 |
| 2024-10-23 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 774.72 | 5,823,000 |
| 2024-10-22 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 774.72 | 1,506,300 |
| 2024-10-21 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 774.72 | 2,636,100 |
| 2024-10-18 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 774.72 | 5,187,400 |
| 2024-10-17 | 1,025.00 | 1,040.00 | 1,025.00 | 1,035.00 | 774.72 | 4,201,900 |
| 2024-10-16 | 1,030.00 | 1,035.00 | 1,025.00 | 1,025.00 | 767.23 | 3,040,900 |
| 2024-10-15 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 770.98 | 2,075,600 |
| 2024-10-14 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 770.98 | 2,309,800 |
| 2024-10-11 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 770.98 | 2,266,200 |
| 2024-10-10 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 770.98 | 1,571,700 |
| 2024-10-09 | 1,050.00 | 1,050.00 | 1,025.00 | 1,035.00 | 774.72 | 5,657,100 |
| 2024-10-08 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 774.72 | 3,986,200 |
| 2024-10-07 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 767.23 | 3,548,700 |
| 2024-10-04 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 763.49 | 3,718,200 |
| 2024-10-03 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 763.49 | 6,323,800 |
| 2024-10-02 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 767.23 | 4,778,900 |
| 2024-10-01 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 770.98 | 2,322,100 |
| 2024-09-30 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 767.23 | 4,214,300 |
| 2024-09-27 | 1,030.00 | 1,035.00 | 1,025.00 | 1,035.00 | 774.72 | 5,386,400 |
| 2024-09-26 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 770.98 | 2,425,000 |
| 2024-09-25 | 1,035.00 | 1,040.00 | 1,025.00 | 1,040.00 | 778.46 | 4,257,400 |
| 2024-09-24 | 1,035.00 | 1,040.00 | 1,035.00 | 1,035.00 | 774.72 | 1,725,900 |
| 2024-09-23 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 774.72 | 2,466,200 |
| 2024-09-20 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 778.46 | 2,280,200 |
| 2024-09-19 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 778.46 | 3,863,600 |
| 2024-09-18 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.00 | 778.46 | 6,262,200 |
| 2024-09-17 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 774.72 | 4,237,600 |
| 2024-09-13 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 770.98 | 2,321,700 |
| 2024-09-12 | 1,020.00 | 1,035.00 | 1,020.00 | 1,035.00 | 774.72 | 4,447,700 |
| 2024-09-11 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 763.49 | 2,085,500 |
| 2024-09-10 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 767.23 | 1,654,600 |
| 2024-09-09 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 770.98 | 2,335,800 |
| 2024-09-06 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 767.23 | 1,588,700 |
| 2024-09-05 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 767.23 | 1,605,300 |
| 2024-09-04 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 763.49 | 3,745,000 |
| 2024-09-03 | 1,040.00 | 1,040.00 | 1,030.00 | 1,035.00 | 774.72 | 1,825,700 |
| 2024-09-02 | 1,030.00 | 1,045.00 | 1,030.00 | 1,035.00 | 774.72 | 5,797,200 |
| 2024-08-30 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 770.98 | 6,260,000 |
| 2024-08-29 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 767.23 | 4,918,500 |
| 2024-08-28 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 763.49 | 7,343,600 |
| 2024-08-27 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 763.49 | 8,838,700 |
| 2024-08-26 | 1,010.00 | 1,030.00 | 1,010.00 | 1,025.00 | 767.23 | 13,651,600 |
| 2024-08-23 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 756.01 | 12,244,600 |
| 2024-08-22 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 752.26 | 6,622,800 |
| 2024-08-21 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 756.01 | 7,003,000 |
| 2024-08-20 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 756.01 | 7,267,500 |
| 2024-08-19 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 752.26 | 3,780,400 |
| 2024-08-16 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 752.26 | 4,380,900 |
| 2024-08-15 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 756.01 | 4,218,900 |
| 2024-08-14 | 1,005.00 | 1,020.00 | 1,000.00 | 1,015.00 | 759.75 | 4,104,700 |
| 2024-08-13 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 748.52 | 1,565,500 |
| 2024-08-12 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 748.52 | 2,145,200 |
| 2024-08-09 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 744.78 | 1,920,900 |
| 2024-08-08 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 748.52 | 1,487,800 |
| 2024-08-07 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 748.52 | 2,072,900 |
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.