Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 585.00 | 605.00 | 585.00 | 605.00 | 605.00 | 9,000 |
| 2023-08-03 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 129,300 |
| 2023-08-02 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 9,300 |
| 2023-08-01 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 134,100 |
| 2023-07-31 | 590.00 | 610.00 | 585.00 | 590.00 | 590.00 | 273,600 |
| 2023-07-28 | 610.00 | 610.00 | 580.00 | 590.00 | 590.00 | 369,000 |
| 2023-07-27 | 595.00 | 610.00 | 585.00 | 610.00 | 610.00 | 81,100 |
| 2023-07-26 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | 18,800 |
| 2023-07-25 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 102,200 |
| 2023-07-24 | 585.00 | 600.00 | 585.00 | 585.00 | 585.00 | 13,500 |
| 2023-07-21 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 98,100 |
| 2023-07-20 | 610.00 | 610.00 | 580.00 | 605.00 | 605.00 | 174,200 |
| 2023-07-18 | 620.00 | 620.00 | 590.00 | 610.00 | 610.00 | 242,900 |
| 2023-07-17 | 625.00 | 630.00 | 615.00 | 630.00 | 630.00 | 54,600 |
| 2023-07-14 | 595.00 | 635.00 | 595.00 | 625.00 | 625.00 | 180,100 |
| 2023-07-13 | 620.00 | 620.00 | 580.00 | 595.00 | 595.00 | 18,800 |
| 2023-07-12 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 56,800 |
| 2023-07-11 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 77,200 |
| 2023-07-10 | 610.00 | 635.00 | 610.00 | 630.00 | 630.00 | 96,600 |
| 2023-07-07 | 605.00 | 620.00 | 605.00 | 610.00 | 610.00 | 295,900 |
| 2023-07-06 | 595.00 | 620.00 | 580.00 | 600.00 | 600.00 | 371,200 |
| 2023-07-05 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | 27,200 |
| 2023-07-04 | 585.00 | 595.00 | 570.00 | 595.00 | 595.00 | 89,000 |
| 2023-07-03 | 590.00 | 595.00 | 570.00 | 595.00 | 595.00 | 179,000 |
| 2023-06-27 | 595.00 | 595.00 | 555.00 | 590.00 | 590.00 | 70,300 |
| 2023-06-26 | 575.00 | 590.00 | 555.00 | 590.00 | 590.00 | 74,200 |
| 2023-06-23 | 565.00 | 590.00 | 520.00 | 575.00 | 575.00 | 244,100 |
| 2023-06-22 | 580.00 | 595.00 | 565.00 | 565.00 | 565.00 | 79,900 |
| 2023-06-21 | 580.00 | 590.00 | 575.00 | 575.00 | 575.00 | 93,000 |
| 2023-06-20 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | 140,200 |
| 2023-06-19 | 570.00 | 615.00 | 555.00 | 580.00 | 580.00 | 237,800 |
| 2023-06-16 | 555.00 | 575.00 | 550.00 | 555.00 | 555.00 | 31,300 |
| 2023-06-15 | 550.00 | 575.00 | 550.00 | 560.00 | 560.00 | 42,100 |
| 2023-06-14 | 590.00 | 595.00 | 550.00 | 555.00 | 555.00 | 51,300 |
| 2023-06-13 | 600.00 | 600.00 | 535.00 | 575.00 | 575.00 | 171,800 |
| 2023-06-12 | 590.00 | 635.00 | 560.00 | 595.00 | 595.00 | 332,600 |
| 2023-06-09 | 520.00 | 600.00 | 520.00 | 600.00 | 600.00 | 514,000 |
| 2023-06-08 | 505.00 | 525.00 | 482.00 | 510.00 | 510.00 | 40,200 |
| 2023-06-07 | 500.00 | 505.00 | 490.00 | 505.00 | 505.00 | 20,000 |
| 2023-06-06 | 496.00 | 500.00 | 494.00 | 500.00 | 500.00 | 4,900 |
| 2023-06-05 | 500.00 | 515.00 | 496.00 | 496.00 | 496.00 | 342,400 |
| 2023-05-31 | 515.00 | 530.00 | 490.00 | 500.00 | 500.00 | 267,300 |
| 2023-05-30 | 500.00 | 515.00 | 480.00 | 515.00 | 515.00 | 326,500 |
| 2023-05-29 | 496.00 | 500.00 | 476.00 | 500.00 | 500.00 | 120,800 |
| 2023-05-26 | 490.00 | 515.00 | 486.00 | 500.00 | 500.00 | 24,900 |
| 2023-05-25 | 500.00 | 510.00 | 470.00 | 494.00 | 494.00 | 123,300 |
| 2023-05-24 | 500.00 | 505.00 | 490.00 | 505.00 | 505.00 | 0 |
| 2023-05-23 | 530.00 | 540.00 | 500.00 | 505.00 | 505.00 | 50,200 |
| 2023-05-22 | 525.00 | 525.00 | 490.00 | 520.00 | 520.00 | 197,300 |
| 2023-05-19 | 540.00 | 540.00 | 515.00 | 525.00 | 525.00 | 262,700 |
| 2023-05-17 | 545.00 | 555.00 | 520.00 | 550.00 | 550.00 | 209,100 |
| 2023-05-16 | 545.00 | 585.00 | 535.00 | 555.00 | 555.00 | 52,500 |
| 2023-05-15 | 550.00 | 560.00 | 525.00 | 535.00 | 535.00 | 40,300 |
| 2023-05-12 | 545.00 | 565.00 | 520.00 | 550.00 | 550.00 | 317,900 |
| 2023-05-11 | 580.00 | 590.00 | 525.00 | 555.00 | 555.00 | 292,600 |
| 2023-05-10 | 595.00 | 615.00 | 560.00 | 560.00 | 560.00 | 342,600 |
| 2023-05-09 | 640.00 | 640.00 | 595.00 | 600.00 | 600.00 | 350,100 |
| 2023-05-08 | 635.00 | 650.00 | 610.00 | 635.00 | 635.00 | 76,400 |
| 2023-05-05 | 620.00 | 640.00 | 615.00 | 635.00 | 635.00 | 16,300 |
| 2023-05-04 | 620.00 | 650.00 | 620.00 | 635.00 | 635.00 | 96,000 |
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.