Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 422.00 | 424.00 | 416.00 | 418.00 | 418.00 | 98,800 |
| 2024-05-07 | 410.00 | 420.00 | 410.00 | 418.00 | 418.00 | 281,000 |
| 2024-05-06 | 410.00 | 412.00 | 408.00 | 412.00 | 412.00 | 40,200 |
| 2024-05-03 | 410.00 | 418.00 | 410.00 | 410.00 | 410.00 | 300,300 |
| 2024-05-02 | 406.00 | 410.00 | 400.00 | 410.00 | 410.00 | 692,400 |
| 2024-04-30 | 404.00 | 406.00 | 398.00 | 404.00 | 404.00 | 161,600 |
| 2024-04-29 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | 626,200 |
| 2024-04-26 | 406.00 | 406.00 | 396.00 | 400.00 | 400.00 | 835,600 |
| 2024-04-25 | 402.00 | 406.00 | 402.00 | 404.00 | 404.00 | 595,600 |
| 2024-04-24 | 400.00 | 406.00 | 396.00 | 402.00 | 402.00 | 605,900 |
| 2024-04-23 | 398.00 | 400.00 | 388.00 | 398.00 | 398.00 | 62,900 |
| 2024-04-22 | 390.00 | 404.00 | 386.00 | 398.00 | 398.00 | 977,700 |
| 2024-04-19 | 386.00 | 410.00 | 386.00 | 390.00 | 390.00 | 1,349,200 |
| 2024-04-18 | 384.00 | 388.00 | 384.00 | 386.00 | 386.00 | 81,700 |
| 2024-04-17 | 380.00 | 388.00 | 380.00 | 384.00 | 384.00 | 135,700 |
| 2024-04-16 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | 71,300 |
| 2024-04-05 | 378.00 | 382.00 | 378.00 | 378.00 | 378.00 | 331,500 |
| 2024-04-04 | 380.00 | 382.00 | 378.00 | 378.00 | 378.00 | 180,100 |
| 2024-04-03 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 152,000 |
| 2024-04-02 | 374.00 | 380.00 | 374.00 | 378.00 | 378.00 | 243,600 |
| 2024-04-01 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | 170,200 |
| 2024-03-28 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 1,032,600 |
| 2024-03-27 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 317,300 |
| 2024-03-26 | 382.00 | 382.00 | 372.00 | 378.00 | 378.00 | 993,000 |
| 2024-03-25 | 380.00 | 380.00 | 370.00 | 374.00 | 374.00 | 923,800 |
| 2024-03-22 | 374.00 | 380.00 | 366.00 | 370.00 | 370.00 | 1,496,200 |
| 2024-03-21 | 368.00 | 374.00 | 368.00 | 370.00 | 370.00 | 926,700 |
| 2024-03-20 | 374.00 | 374.00 | 366.00 | 366.00 | 366.00 | 902,500 |
| 2024-03-19 | 366.00 | 374.00 | 362.00 | 366.00 | 366.00 | 48,300 |
| 2024-03-18 | 358.00 | 366.00 | 358.00 | 360.00 | 360.00 | 1,113,000 |
| 2024-03-15 | 370.00 | 370.00 | 352.00 | 360.00 | 360.00 | 65,300 |
| 2024-03-14 | 368.00 | 376.00 | 368.00 | 368.00 | 368.00 | 84,100 |
| 2024-03-13 | 360.00 | 386.00 | 360.00 | 368.00 | 368.00 | 657,800 |
| 2024-03-08 | 358.00 | 358.00 | 354.00 | 356.00 | 356.00 | 26,700 |
| 2024-03-07 | 364.00 | 364.00 | 352.00 | 356.00 | 356.00 | 67,200 |
| 2024-03-06 | 362.00 | 366.00 | 356.00 | 364.00 | 364.00 | 22,100 |
| 2024-03-05 | 350.00 | 364.00 | 348.00 | 362.00 | 362.00 | 375,500 |
| 2024-03-04 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | 232,000 |
| 2024-03-01 | 358.00 | 364.00 | 352.00 | 364.00 | 364.00 | 279,500 |
| 2024-02-29 | 366.00 | 366.00 | 354.00 | 358.00 | 358.00 | 96,600 |
| 2024-02-28 | 360.00 | 372.00 | 354.00 | 366.00 | 366.00 | 363,600 |
| 2024-02-27 | 348.00 | 368.00 | 348.00 | 358.00 | 358.00 | 1,238,900 |
| 2024-02-26 | 358.00 | 366.00 | 348.00 | 348.00 | 348.00 | 97,400 |
| 2024-02-23 | 358.00 | 376.00 | 356.00 | 356.00 | 356.00 | 84,300 |
| 2024-02-22 | 370.00 | 370.00 | 356.00 | 358.00 | 358.00 | 43,100 |
| 2024-02-21 | 378.00 | 382.00 | 346.00 | 356.00 | 356.00 | 382,400 |
| 2024-02-20 | 376.00 | 386.00 | 356.00 | 378.00 | 378.00 | 502,600 |
| 2024-02-19 | 360.00 | 386.00 | 360.00 | 376.00 | 376.00 | 614,800 |
| 2024-02-16 | 362.00 | 368.00 | 360.00 | 362.00 | 362.00 | 100,000 |
| 2024-02-15 | 358.00 | 374.00 | 358.00 | 362.00 | 362.00 | 370,700 |
| 2024-02-13 | 372.00 | 372.00 | 350.00 | 358.00 | 358.00 | 375,600 |
| 2024-02-12 | 354.00 | 374.00 | 344.00 | 360.00 | 360.00 | 117,500 |
| 2024-02-07 | 364.00 | 378.00 | 350.00 | 354.00 | 354.00 | 360,700 |
| 2024-02-06 | 358.00 | 370.00 | 354.00 | 368.00 | 368.00 | 298,400 |
| 2024-02-05 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 84,900 |
| 2024-02-02 | 350.00 | 356.00 | 340.00 | 356.00 | 356.00 | 136,700 |
| 2024-02-01 | 338.00 | 356.00 | 330.00 | 350.00 | 350.00 | 444,000 |
| 2024-01-31 | 336.00 | 348.00 | 328.00 | 338.00 | 338.00 | 262,500 |
| 2024-01-30 | 338.00 | 340.00 | 332.00 | 336.00 | 336.00 | 142,700 |
| 2024-01-29 | 346.00 | 360.00 | 336.00 | 338.00 | 338.00 | 211,800 |
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.