Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 740.00 | 760.00 | 730.00 | 740.00 | 740.00 | 1,159,800 |
| 2023-01-25 | 740.00 | 755.00 | 735.00 | 740.00 | 740.00 | 56,700 |
| 2023-01-24 | 735.00 | 765.00 | 735.00 | 740.00 | 740.00 | 87,100 |
| 2023-01-20 | 730.00 | 765.00 | 730.00 | 735.00 | 735.00 | 343,100 |
| 2023-01-19 | 730.00 | 775.00 | 705.00 | 730.00 | 730.00 | 717,400 |
| 2023-01-18 | 650.00 | 735.00 | 650.00 | 730.00 | 730.00 | 1,197,300 |
| 2023-01-17 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 79,700 |
| 2023-01-16 | 645.00 | 660.00 | 625.00 | 645.00 | 645.00 | 399,200 |
| 2023-01-13 | 670.00 | 745.00 | 625.00 | 660.00 | 660.00 | 431,300 |
| 2023-01-12 | 670.00 | 680.00 | 640.00 | 660.00 | 660.00 | 168,700 |
| 2023-01-11 | 660.00 | 680.00 | 650.00 | 670.00 | 670.00 | 136,600 |
| 2023-01-10 | 615.00 | 685.00 | 615.00 | 655.00 | 655.00 | 520,700 |
| 2023-01-09 | 655.00 | 655.00 | 610.00 | 615.00 | 615.00 | 382,500 |
| 2023-01-06 | 655.00 | 685.00 | 655.00 | 655.00 | 655.00 | 530,100 |
| 2023-01-05 | 755.00 | 765.00 | 700.00 | 700.00 | 700.00 | 264,100 |
| 2023-01-04 | 735.00 | 765.00 | 735.00 | 750.00 | 750.00 | 154,600 |
| 2023-01-03 | 745.00 | 750.00 | 730.00 | 735.00 | 735.00 | 202,600 |
| 2023-01-02 | 770.00 | 770.00 | 735.00 | 755.00 | 755.00 | 86,600 |
| 2022-12-30 | 770.00 | 775.00 | 765.00 | 765.00 | 765.00 | 825,100 |
| 2022-12-29 | 750.00 | 770.00 | 740.00 | 765.00 | 765.00 | 846,500 |
| 2022-12-28 | 730.00 | 770.00 | 730.00 | 740.00 | 740.00 | 315,400 |
| 2022-12-27 | 720.00 | 770.00 | 720.00 | 730.00 | 730.00 | 162,200 |
| 2022-12-26 | 750.00 | 755.00 | 725.00 | 735.00 | 735.00 | 888,100 |
| 2022-12-23 | 770.00 | 770.00 | 720.00 | 750.00 | 750.00 | 1,187,500 |
| 2022-12-22 | 775.00 | 795.00 | 770.00 | 770.00 | 770.00 | 335,100 |
| 2022-12-21 | 785.00 | 820.00 | 780.00 | 780.00 | 780.00 | 324,900 |
| 2022-12-20 | 790.00 | 800.00 | 775.00 | 785.00 | 785.00 | 421,200 |
| 2022-12-19 | 820.00 | 820.00 | 770.00 | 795.00 | 795.00 | 940,700 |
| 2022-12-16 | 815.00 | 815.00 | 780.00 | 815.00 | 815.00 | 481,200 |
| 2022-12-15 | 840.00 | 850.00 | 810.00 | 815.00 | 815.00 | 432,400 |
| 2022-12-14 | 845.00 | 860.00 | 800.00 | 840.00 | 840.00 | 1,438,700 |
| 2022-12-13 | 790.00 | 870.00 | 790.00 | 845.00 | 845.00 | 2,207,900 |
| 2022-12-12 | 775.00 | 805.00 | 775.00 | 790.00 | 790.00 | 98,500 |
| 2022-12-09 | 785.00 | 805.00 | 775.00 | 775.00 | 775.00 | 793,400 |
| 2022-12-08 | 785.00 | 800.00 | 750.00 | 785.00 | 785.00 | 711,000 |
| 2022-12-07 | 820.00 | 820.00 | 785.00 | 785.00 | 785.00 | 553,800 |
| 2022-12-06 | 820.00 | 850.00 | 780.00 | 820.00 | 820.00 | 1,147,900 |
| 2022-12-05 | 845.00 | 860.00 | 825.00 | 825.00 | 825.00 | 472,900 |
| 2022-12-02 | 835.00 | 850.00 | 780.00 | 840.00 | 840.00 | 1,168,900 |
| 2022-12-01 | 875.00 | 890.00 | 825.00 | 835.00 | 835.00 | 2,709,600 |
| 2022-11-30 | 860.00 | 910.00 | 805.00 | 885.00 | 885.00 | 3,164,500 |
| 2022-11-29 | 920.00 | 945.00 | 860.00 | 860.00 | 860.00 | 5,051,900 |
| 2022-11-28 | 855.00 | 950.00 | 855.00 | 920.00 | 920.00 | 5,405,700 |
| 2022-11-25 | 785.00 | 885.00 | 765.00 | 855.00 | 855.00 | 6,419,800 |
| 2022-11-24 | 730.00 | 795.00 | 710.00 | 785.00 | 785.00 | 3,884,400 |
| 2022-11-23 | 730.00 | 745.00 | 705.00 | 730.00 | 730.00 | 1,061,000 |
| 2022-11-22 | 705.00 | 735.00 | 680.00 | 730.00 | 730.00 | 1,879,800 |
| 2022-11-21 | 680.00 | 705.00 | 655.00 | 705.00 | 705.00 | 3,478,100 |
| 2022-11-18 | 615.00 | 750.00 | 615.00 | 670.00 | 670.00 | 8,565,000 |
| 2022-11-17 | 635.00 | 650.00 | 605.00 | 615.00 | 615.00 | 633,600 |
| 2022-11-16 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | 165,000 |
| 2022-11-15 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | 355,600 |
| 2022-11-14 | 645.00 | 660.00 | 645.00 | 650.00 | 650.00 | 716,500 |
| 2022-11-11 | 645.00 | 670.00 | 630.00 | 645.00 | 645.00 | 725,400 |
| 2022-11-10 | 670.00 | 680.00 | 640.00 | 645.00 | 645.00 | 1,184,400 |
| 2022-11-09 | 625.00 | 665.00 | 625.00 | 660.00 | 660.00 | 2,133,800 |
| 2022-11-08 | 630.00 | 635.00 | 610.00 | 625.00 | 625.00 | 2,079,000 |
| 2022-11-07 | 600.00 | 640.00 | 600.00 | 625.00 | 625.00 | 846,400 |
| 2022-11-04 | 595.00 | 660.00 | 590.00 | 600.00 | 600.00 | 9,269,400 |
| 2022-11-03 | 595.00 | 605.00 | 570.00 | 590.00 | 590.00 | 2,087,700 |
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.