Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 360.00 | 360.00 | 346.00 | 346.00 | 346.00 | 84,700 |
| 2024-01-25 | 350.00 | 362.00 | 344.00 | 350.00 | 350.00 | 118,300 |
| 2024-01-24 | 366.00 | 368.00 | 320.00 | 354.00 | 354.00 | 382,600 |
| 2024-01-23 | 370.00 | 372.00 | 364.00 | 366.00 | 366.00 | 104,500 |
| 2024-01-22 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | 122,500 |
| 2024-01-19 | 372.00 | 378.00 | 370.00 | 372.00 | 372.00 | 111,900 |
| 2024-01-18 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 87,200 |
| 2024-01-17 | 376.00 | 378.00 | 370.00 | 370.00 | 370.00 | 339,200 |
| 2024-01-16 | 370.00 | 378.00 | 370.00 | 376.00 | 376.00 | 82,700 |
| 2024-01-15 | 370.00 | 374.00 | 368.00 | 374.00 | 374.00 | 137,100 |
| 2024-01-12 | 376.00 | 378.00 | 372.00 | 372.00 | 372.00 | 213,800 |
| 2024-01-11 | 384.00 | 384.00 | 374.00 | 376.00 | 376.00 | 159,400 |
| 2024-01-10 | 376.00 | 380.00 | 370.00 | 376.00 | 376.00 | 319,700 |
| 2024-01-09 | 384.00 | 386.00 | 372.00 | 380.00 | 380.00 | 343,700 |
| 2024-01-08 | 388.00 | 396.00 | 382.00 | 382.00 | 382.00 | 500,900 |
| 2024-01-05 | 392.00 | 396.00 | 384.00 | 384.00 | 384.00 | 315,900 |
| 2024-01-04 | 398.00 | 400.00 | 392.00 | 392.00 | 392.00 | 489,100 |
| 2024-01-03 | 382.00 | 420.00 | 382.00 | 398.00 | 398.00 | 5,317,700 |
| 2024-01-02 | 372.00 | 398.00 | 370.00 | 380.00 | 380.00 | 831,000 |
| 2023-12-29 | 374.00 | 374.00 | 366.00 | 370.00 | 370.00 | 267,400 |
| 2023-12-28 | 372.00 | 378.00 | 372.00 | 372.00 | 372.00 | 245,800 |
| 2023-12-27 | 376.00 | 378.00 | 370.00 | 374.00 | 374.00 | 704,200 |
| 2023-12-22 | 372.00 | 380.00 | 372.00 | 372.00 | 372.00 | 178,500 |
| 2023-12-21 | 386.00 | 388.00 | 368.00 | 372.00 | 372.00 | 2,348,000 |
| 2023-12-20 | 366.00 | 400.00 | 366.00 | 384.00 | 384.00 | 2,234,400 |
| 2023-12-19 | 380.00 | 398.00 | 376.00 | 384.00 | 384.00 | 1,021,700 |
| 2023-12-18 | 392.00 | 408.00 | 362.00 | 380.00 | 380.00 | 4,599,800 |
| 2023-12-15 | 535.00 | 580.00 | 402.00 | 402.00 | 402.00 | 13,033,000 |
| 2023-12-14 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | 747,400 |
| 2023-12-13 | 550.00 | 565.00 | 540.00 | 550.00 | 550.00 | 2,535,200 |
| 2023-12-12 | 550.00 | 575.00 | 530.00 | 550.00 | 550.00 | 2,234,700 |
| 2023-12-11 | 580.00 | 580.00 | 530.00 | 550.00 | 550.00 | 1,859,800 |
| 2023-12-08 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | 796,400 |
| 2023-12-07 | 590.00 | 600.00 | 570.00 | 580.00 | 580.00 | 943,400 |
| 2023-12-06 | 580.00 | 615.00 | 575.00 | 580.00 | 580.00 | 1,583,400 |
| 2023-12-05 | 625.00 | 645.00 | 560.00 | 575.00 | 575.00 | 2,169,100 |
| 2023-12-04 | 570.00 | 665.00 | 565.00 | 625.00 | 625.00 | 3,641,000 |
| 2023-12-01 | 610.00 | 610.00 | 565.00 | 565.00 | 565.00 | 348,300 |
| 2023-11-30 | 615.00 | 640.00 | 570.00 | 610.00 | 610.00 | 633,600 |
| 2023-11-29 | 635.00 | 635.00 | 605.00 | 615.00 | 615.00 | 1,636,600 |
| 2023-11-28 | 650.00 | 660.00 | 630.00 | 635.00 | 635.00 | 852,900 |
| 2023-11-27 | 655.00 | 675.00 | 645.00 | 645.00 | 645.00 | 2,151,300 |
| 2023-11-24 | 680.00 | 690.00 | 655.00 | 655.00 | 655.00 | 1,800,000 |
| 2023-11-23 | 680.00 | 775.00 | 670.00 | 675.00 | 675.00 | 11,947,300 |
| 2023-11-22 | 690.00 | 705.00 | 665.00 | 675.00 | 675.00 | 5,916,400 |
| 2023-11-21 | 675.00 | 695.00 | 670.00 | 685.00 | 685.00 | 5,138,400 |
| 2023-11-20 | 665.00 | 680.00 | 660.00 | 670.00 | 670.00 | 2,314,900 |
| 2023-11-17 | 655.00 | 680.00 | 650.00 | 665.00 | 665.00 | 9,078,800 |
| 2023-11-16 | 655.00 | 690.00 | 630.00 | 650.00 | 650.00 | 4,697,000 |
| 2023-11-15 | 670.00 | 705.00 | 570.00 | 655.00 | 655.00 | 10,087,900 |
| 2023-11-14 | 525.00 | 640.00 | 525.00 | 640.00 | 640.00 | 6,172,000 |
| 2023-11-13 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 98,000 |
| 2023-11-10 | 520.00 | 520.00 | 492.00 | 505.00 | 505.00 | 107,000 |
| 2023-11-09 | 535.00 | 555.00 | 515.00 | 520.00 | 520.00 | 89,300 |
| 2023-11-08 | 560.00 | 560.00 | 525.00 | 535.00 | 535.00 | 344,100 |
| 2023-11-07 | 515.00 | 610.00 | 488.00 | 550.00 | 550.00 | 787,100 |
| 2023-11-06 | 560.00 | 560.00 | 505.00 | 515.00 | 515.00 | 418,800 |
| 2023-11-03 | 620.00 | 620.00 | 500.00 | 560.00 | 560.00 | 453,800 |
| 2023-11-02 | 640.00 | 670.00 | 600.00 | 620.00 | 620.00 | 8,561,800 |
| 2023-11-01 | 650.00 | 725.00 | 505.00 | 615.00 | 615.00 | 10,993,200 |
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.