Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 610.00 | 625.00 | 580.00 | 595.00 | 595.00 | 7,173,700 |
| 2024-08-07 | 615.00 | 625.00 | 600.00 | 605.00 | 605.00 | 9,402,800 |
| 2024-08-06 | 585.00 | 605.00 | 580.00 | 605.00 | 605.00 | 10,823,300 |
| 2024-08-05 | 590.00 | 590.00 | 555.00 | 585.00 | 585.00 | 9,970,800 |
| 2024-08-02 | 575.00 | 595.00 | 570.00 | 590.00 | 590.00 | 13,552,800 |
| 2024-08-01 | 575.00 | 585.00 | 560.00 | 575.00 | 575.00 | 5,886,300 |
| 2024-07-31 | 530.00 | 590.00 | 530.00 | 575.00 | 575.00 | 10,636,900 |
| 2024-07-30 | 585.00 | 650.00 | 545.00 | 550.00 | 550.00 | 5,063,500 |
| 2024-07-29 | 535.00 | 575.00 | 535.00 | 575.00 | 575.00 | 5,533,800 |
| 2024-07-26 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 4,686,900 |
| 2024-07-25 | 520.00 | 545.00 | 505.00 | 540.00 | 540.00 | 12,689,400 |
| 2024-07-24 | 496.00 | 520.00 | 492.00 | 520.00 | 520.00 | 7,514,200 |
| 2024-07-23 | 490.00 | 510.00 | 488.00 | 496.00 | 496.00 | 8,388,900 |
| 2024-07-22 | 466.00 | 490.00 | 454.00 | 488.00 | 488.00 | 7,744,000 |
| 2024-07-19 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | 173,300 |
| 2024-07-18 | 470.00 | 480.00 | 470.00 | 472.00 | 472.00 | 3,974,900 |
| 2024-07-17 | 484.00 | 486.00 | 472.00 | 472.00 | 472.00 | 2,730,100 |
| 2024-07-16 | 478.00 | 492.00 | 478.00 | 484.00 | 484.00 | 3,409,600 |
| 2024-07-15 | 458.00 | 484.00 | 458.00 | 478.00 | 478.00 | 2,935,200 |
| 2024-07-12 | 458.00 | 472.00 | 458.00 | 462.00 | 462.00 | 2,881,200 |
| 2024-07-11 | 472.00 | 478.00 | 446.00 | 458.00 | 458.00 | 3,604,600 |
| 2024-07-10 | 470.00 | 494.00 | 470.00 | 472.00 | 472.00 | 8,590,800 |
| 2024-07-09 | 474.00 | 484.00 | 472.00 | 472.00 | 472.00 | 4,461,400 |
| 2024-07-08 | 462.00 | 474.00 | 460.00 | 474.00 | 474.00 | 7,561,300 |
| 2024-07-05 | 452.00 | 464.00 | 452.00 | 462.00 | 462.00 | 6,635,700 |
| 2024-07-04 | 444.00 | 452.00 | 440.00 | 452.00 | 452.00 | 2,157,600 |
| 2024-07-03 | 432.00 | 452.00 | 432.00 | 442.00 | 442.00 | 9,526,400 |
| 2024-07-02 | 426.00 | 438.00 | 426.00 | 434.00 | 434.00 | 6,627,500 |
| 2024-07-01 | 416.00 | 430.00 | 416.00 | 426.00 | 426.00 | 3,928,000 |
| 2024-06-28 | 420.00 | 434.00 | 418.00 | 422.00 | 422.00 | 7,084,500 |
| 2024-06-27 | 418.00 | 432.00 | 412.00 | 420.00 | 420.00 | 16,767,000 |
| 2024-06-26 | 384.00 | 424.00 | 384.00 | 418.00 | 418.00 | 19,446,300 |
| 2024-06-25 | 388.00 | 400.00 | 384.00 | 384.00 | 384.00 | 145,300 |
| 2024-06-24 | 400.00 | 406.00 | 386.00 | 388.00 | 388.00 | 1,723,000 |
| 2024-06-21 | 402.00 | 408.00 | 394.00 | 400.00 | 400.00 | 1,604,400 |
| 2024-06-20 | 386.00 | 406.00 | 386.00 | 392.00 | 392.00 | 7,000 |
| 2024-06-19 | 400.00 | 406.00 | 392.00 | 392.00 | 392.00 | 136,100 |
| 2024-06-14 | 408.00 | 414.00 | 398.00 | 398.00 | 398.00 | 139,600 |
| 2024-06-13 | 408.00 | 408.00 | 402.00 | 404.00 | 404.00 | 7,800 |
| 2024-06-12 | 398.00 | 426.00 | 398.00 | 402.00 | 402.00 | 103,400 |
| 2024-06-11 | 400.00 | 406.00 | 400.00 | 402.00 | 402.00 | 78,800 |
| 2024-06-10 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 44,300 |
| 2024-06-07 | 406.00 | 406.00 | 402.00 | 402.00 | 402.00 | 17,400 |
| 2024-06-06 | 402.00 | 410.00 | 400.00 | 406.00 | 406.00 | 281,300 |
| 2024-06-05 | 408.00 | 408.00 | 402.00 | 404.00 | 404.00 | 61,900 |
| 2024-06-04 | 402.00 | 430.00 | 402.00 | 408.00 | 408.00 | 136,400 |
| 2024-06-03 | 404.00 | 408.00 | 400.00 | 406.00 | 406.00 | 620,900 |
| 2024-05-31 | 402.00 | 420.00 | 398.00 | 404.00 | 404.00 | 1,050,300 |
| 2024-05-30 | 402.00 | 430.00 | 402.00 | 406.00 | 406.00 | 501,000 |
| 2024-05-29 | 416.00 | 416.00 | 402.00 | 406.00 | 406.00 | 1,199,200 |
| 2024-05-28 | 430.00 | 452.00 | 390.00 | 408.00 | 408.00 | 2,345,100 |
| 2024-05-27 | 436.00 | 442.00 | 430.00 | 434.00 | 434.00 | 2,001,900 |
| 2024-05-22 | 434.00 | 444.00 | 432.00 | 434.00 | 434.00 | 1,446,600 |
| 2024-05-21 | 440.00 | 448.00 | 434.00 | 434.00 | 434.00 | 1,266,100 |
| 2024-05-20 | 436.00 | 454.00 | 436.00 | 440.00 | 440.00 | 2,412,800 |
| 2024-05-17 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | 135,000 |
| 2024-05-16 | 436.00 | 440.00 | 434.00 | 440.00 | 440.00 | 367,700 |
| 2024-05-15 | 446.00 | 450.00 | 434.00 | 446.00 | 446.00 | 376,300 |
| 2024-05-14 | 436.00 | 454.00 | 428.00 | 446.00 | 446.00 | 2,040,700 |
| 2024-05-13 | 418.00 | 462.00 | 412.00 | 436.00 | 436.00 | 2,212,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.