Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 500.00 | 580.00 | 490.00 | 580.00 | 580.00 | 1,318,800 |
| 2023-10-30 | 400.00 | 466.00 | 398.00 | 466.00 | 466.00 | 1,051,400 |
| 2023-10-27 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | 16,500 |
| 2023-10-26 | 380.00 | 384.00 | 376.00 | 376.00 | 376.00 | 281,600 |
| 2023-10-25 | 384.00 | 384.00 | 370.00 | 380.00 | 380.00 | 4,500 |
| 2023-10-24 | 380.00 | 400.00 | 374.00 | 384.00 | 384.00 | 879,200 |
| 2023-10-23 | 390.00 | 390.00 | 354.00 | 378.00 | 378.00 | 18,200 |
| 2023-10-20 | 390.00 | 392.00 | 380.00 | 390.00 | 390.00 | 5,800 |
| 2023-10-19 | 398.00 | 398.00 | 386.00 | 388.00 | 388.00 | 16,400 |
| 2023-10-18 | 394.00 | 400.00 | 390.00 | 398.00 | 398.00 | 299,800 |
| 2023-10-17 | 400.00 | 400.00 | 390.00 | 394.00 | 394.00 | 396,100 |
| 2023-10-16 | 400.00 | 418.00 | 380.00 | 390.00 | 390.00 | 665,000 |
| 2023-10-13 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | 24,000 |
| 2023-10-12 | 412.00 | 430.00 | 402.00 | 402.00 | 402.00 | 568,000 |
| 2023-10-11 | 412.00 | 416.00 | 408.00 | 412.00 | 412.00 | 37,500 |
| 2023-10-10 | 416.00 | 416.00 | 404.00 | 416.00 | 416.00 | 27,000 |
| 2023-10-09 | 420.00 | 420.00 | 412.00 | 416.00 | 416.00 | 58,400 |
| 2023-10-06 | 420.00 | 426.00 | 416.00 | 420.00 | 420.00 | 36,300 |
| 2023-10-05 | 424.00 | 424.00 | 412.00 | 424.00 | 424.00 | 12,300 |
| 2023-10-04 | 428.00 | 428.00 | 412.00 | 424.00 | 424.00 | 52,200 |
| 2023-10-03 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | 39,300 |
| 2023-10-02 | 450.00 | 450.00 | 414.00 | 440.00 | 440.00 | 206,800 |
| 2023-09-29 | 462.00 | 490.00 | 450.00 | 450.00 | 450.00 | 328,600 |
| 2023-09-27 | 456.00 | 466.00 | 450.00 | 454.00 | 454.00 | 141,200 |
| 2023-09-26 | 462.00 | 470.00 | 452.00 | 456.00 | 456.00 | 119,100 |
| 2023-09-25 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 3,900 |
| 2023-09-22 | 460.00 | 488.00 | 460.00 | 460.00 | 460.00 | 62,300 |
| 2023-09-21 | 444.00 | 466.00 | 434.00 | 456.00 | 456.00 | 8,000 |
| 2023-09-20 | 450.00 | 470.00 | 442.00 | 444.00 | 444.00 | 12,000 |
| 2023-09-19 | 470.00 | 470.00 | 424.00 | 450.00 | 450.00 | 37,400 |
| 2023-09-18 | 470.00 | 470.00 | 458.00 | 458.00 | 458.00 | 1,100 |
| 2023-09-15 | 460.00 | 464.00 | 452.00 | 462.00 | 462.00 | 12,300 |
| 2023-09-14 | 450.00 | 460.00 | 442.00 | 460.00 | 460.00 | 72,200 |
| 2023-09-13 | 450.00 | 460.00 | 450.00 | 454.00 | 454.00 | 8,300 |
| 2023-09-12 | 454.00 | 464.00 | 450.00 | 450.00 | 450.00 | 25,100 |
| 2023-09-11 | 450.00 | 456.00 | 450.00 | 454.00 | 454.00 | 21,000 |
| 2023-09-08 | 600.00 | 600.00 | 460.00 | 460.00 | 460.00 | 52,800 |
| 2023-09-07 | 474.00 | 500.00 | 430.00 | 490.00 | 490.00 | 53,600 |
| 2023-09-06 | 462.00 | 490.00 | 462.00 | 474.00 | 474.00 | 27,900 |
| 2023-09-05 | 470.00 | 470.00 | 462.00 | 462.00 | 462.00 | 8,400 |
| 2023-09-04 | 472.00 | 472.00 | 462.00 | 470.00 | 470.00 | 15,100 |
| 2023-09-01 | 480.00 | 480.00 | 460.00 | 472.00 | 472.00 | 19,400 |
| 2023-08-31 | 482.00 | 488.00 | 482.00 | 482.00 | 482.00 | 11,300 |
| 2023-08-30 | 488.00 | 488.00 | 482.00 | 482.00 | 482.00 | 33,300 |
| 2023-08-29 | 505.00 | 505.00 | 488.00 | 488.00 | 488.00 | 30,000 |
| 2023-08-28 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | 16,700 |
| 2023-08-25 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | 5,000 |
| 2023-08-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 53,400 |
| 2023-08-23 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3,500 |
| 2023-08-22 | 520.00 | 520.00 | 490.00 | 505.00 | 505.00 | 262,300 |
| 2023-08-21 | 515.00 | 530.00 | 515.00 | 520.00 | 520.00 | 15,300 |
| 2023-08-18 | 496.00 | 520.00 | 490.00 | 520.00 | 520.00 | 6,900 |
| 2023-08-16 | 505.00 | 505.00 | 494.00 | 496.00 | 496.00 | 40,700 |
| 2023-08-15 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 45,200 |
| 2023-08-14 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 15,900 |
| 2023-08-11 | 535.00 | 550.00 | 505.00 | 515.00 | 515.00 | 118,700 |
| 2023-08-10 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 171,900 |
| 2023-08-09 | 515.00 | 550.00 | 505.00 | 515.00 | 515.00 | 178,400 |
| 2023-08-08 | 545.00 | 600.00 | 515.00 | 515.00 | 515.00 | 1,304,600 |
| 2023-08-07 | 605.00 | 605.00 | 535.00 | 540.00 | 540.00 | 233,700 |
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.