Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 615.00 | 645.00 | 615.00 | 620.00 | 620.00 | 152,400 |
| 2023-05-02 | 635.00 | 635.00 | 605.00 | 615.00 | 615.00 | 80,100 |
| 2023-04-28 | 620.00 | 645.00 | 610.00 | 635.00 | 635.00 | 16,300 |
| 2023-04-27 | 645.00 | 645.00 | 620.00 | 620.00 | 620.00 | 14,300 |
| 2023-04-26 | 625.00 | 660.00 | 610.00 | 620.00 | 620.00 | 106,600 |
| 2023-04-18 | 595.00 | 650.00 | 595.00 | 625.00 | 625.00 | 63,300 |
| 2023-04-17 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | 58,200 |
| 2023-04-14 | 605.00 | 635.00 | 605.00 | 610.00 | 610.00 | 91,700 |
| 2023-04-13 | 590.00 | 650.00 | 570.00 | 605.00 | 605.00 | 253,300 |
| 2023-04-12 | 635.00 | 635.00 | 590.00 | 590.00 | 590.00 | 1,360,700 |
| 2023-04-11 | 640.00 | 680.00 | 620.00 | 630.00 | 630.00 | 122,500 |
| 2023-04-10 | 640.00 | 655.00 | 620.00 | 640.00 | 640.00 | 255,000 |
| 2023-04-06 | 640.00 | 650.00 | 620.00 | 640.00 | 640.00 | 430,700 |
| 2023-04-05 | 645.00 | 670.00 | 600.00 | 640.00 | 640.00 | 150,500 |
| 2023-04-04 | 650.00 | 665.00 | 640.00 | 645.00 | 645.00 | 126,600 |
| 2023-04-03 | 645.00 | 665.00 | 640.00 | 650.00 | 650.00 | 318,100 |
| 2023-03-31 | 650.00 | 650.00 | 625.00 | 650.00 | 650.00 | 766,700 |
| 2023-03-30 | 650.00 | 665.00 | 640.00 | 650.00 | 650.00 | 69,600 |
| 2023-03-29 | 650.00 | 675.00 | 640.00 | 655.00 | 655.00 | 216,900 |
| 2023-03-28 | 680.00 | 705.00 | 645.00 | 650.00 | 650.00 | 864,600 |
| 2023-03-27 | 705.00 | 725.00 | 660.00 | 690.00 | 690.00 | 716,400 |
| 2023-03-24 | 760.00 | 760.00 | 705.00 | 705.00 | 705.00 | 869,800 |
| 2023-03-21 | 775.00 | 775.00 | 755.00 | 755.00 | 755.00 | 172,800 |
| 2023-03-20 | 775.00 | 810.00 | 775.00 | 775.00 | 775.00 | 356,100 |
| 2023-03-17 | 770.00 | 790.00 | 770.00 | 780.00 | 780.00 | 286,600 |
| 2023-03-16 | 800.00 | 800.00 | 770.00 | 770.00 | 770.00 | 311,900 |
| 2023-03-15 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | 250,800 |
| 2023-03-14 | 835.00 | 840.00 | 805.00 | 835.00 | 835.00 | 486,200 |
| 2023-03-13 | 840.00 | 840.00 | 800.00 | 835.00 | 835.00 | 390,900 |
| 2023-03-10 | 845.00 | 845.00 | 830.00 | 840.00 | 840.00 | 57,500 |
| 2023-03-09 | 850.00 | 880.00 | 840.00 | 840.00 | 840.00 | 147,400 |
| 2023-03-08 | 870.00 | 875.00 | 845.00 | 850.00 | 850.00 | 450,400 |
| 2023-03-07 | 880.00 | 885.00 | 850.00 | 870.00 | 870.00 | 960,900 |
| 2023-03-06 | 825.00 | 890.00 | 815.00 | 870.00 | 870.00 | 5,129,600 |
| 2023-03-03 | 830.00 | 855.00 | 820.00 | 825.00 | 825.00 | 4,157,000 |
| 2023-03-02 | 830.00 | 850.00 | 810.00 | 830.00 | 830.00 | 3,616,900 |
| 2023-03-01 | 785.00 | 835.00 | 770.00 | 830.00 | 830.00 | 3,785,400 |
| 2023-02-28 | 800.00 | 800.00 | 750.00 | 785.00 | 785.00 | 285,300 |
| 2023-02-27 | 800.00 | 810.00 | 785.00 | 800.00 | 800.00 | 119,000 |
| 2023-02-24 | 800.00 | 800.00 | 780.00 | 795.00 | 795.00 | 52,900 |
| 2023-02-23 | 755.00 | 815.00 | 740.00 | 780.00 | 780.00 | 1,405,500 |
| 2023-02-22 | 730.00 | 750.00 | 720.00 | 745.00 | 745.00 | 53,100 |
| 2023-02-21 | 750.00 | 755.00 | 720.00 | 735.00 | 735.00 | 444,400 |
| 2023-02-20 | 790.00 | 795.00 | 755.00 | 755.00 | 755.00 | 503,000 |
| 2023-02-17 | 790.00 | 790.00 | 775.00 | 790.00 | 790.00 | 375,100 |
| 2023-02-16 | 780.00 | 790.00 | 770.00 | 790.00 | 790.00 | 372,900 |
| 2023-02-15 | 790.00 | 795.00 | 770.00 | 775.00 | 775.00 | 634,100 |
| 2023-02-14 | 810.00 | 810.00 | 785.00 | 790.00 | 790.00 | 404,200 |
| 2023-02-13 | 795.00 | 810.00 | 785.00 | 805.00 | 805.00 | 142,900 |
| 2023-02-10 | 795.00 | 805.00 | 785.00 | 795.00 | 795.00 | 500,900 |
| 2023-02-09 | 820.00 | 820.00 | 795.00 | 800.00 | 800.00 | 694,100 |
| 2023-02-08 | 840.00 | 840.00 | 810.00 | 815.00 | 815.00 | 4,161,100 |
| 2023-02-07 | 790.00 | 835.00 | 780.00 | 835.00 | 835.00 | 8,575,900 |
| 2023-02-06 | 800.00 | 800.00 | 775.00 | 780.00 | 780.00 | 253,200 |
| 2023-02-03 | 805.00 | 815.00 | 795.00 | 800.00 | 800.00 | 3,845,000 |
| 2023-02-02 | 790.00 | 810.00 | 770.00 | 805.00 | 805.00 | 6,885,300 |
| 2023-02-01 | 720.00 | 815.00 | 720.00 | 785.00 | 785.00 | 6,951,700 |
| 2023-01-31 | 735.00 | 735.00 | 715.00 | 735.00 | 735.00 | 119,100 |
| 2023-01-30 | 725.00 | 740.00 | 725.00 | 735.00 | 735.00 | 39,300 |
| 2023-01-27 | 735.00 | 745.00 | 725.00 | 725.00 | 725.00 | 147,300 |
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.