Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 540.00 | 615.00 | 540.00 | 595.00 | 595.00 | 2,469,200 |
| 2022-11-01 | 560.00 | 580.00 | 535.00 | 540.00 | 540.00 | 881,700 |
| 2022-10-31 | 610.00 | 670.00 | 570.00 | 570.00 | 570.00 | 8,758,300 |
| 2022-10-28 | 655.00 | 675.00 | 610.00 | 610.00 | 610.00 | 2,208,600 |
| 2022-10-27 | 630.00 | 685.00 | 615.00 | 655.00 | 655.00 | 3,909,600 |
| 2022-10-26 | 605.00 | 635.00 | 565.00 | 625.00 | 625.00 | 1,638,000 |
| 2022-10-25 | 635.00 | 710.00 | 595.00 | 605.00 | 605.00 | 5,427,700 |
| 2022-10-24 | 575.00 | 650.00 | 560.00 | 635.00 | 635.00 | 13,772,600 |
| 2022-10-21 | 418.00 | 520.00 | 418.00 | 520.00 | 520.00 | 8,341,100 |
| 2022-10-20 | 426.00 | 450.00 | 416.00 | 418.00 | 418.00 | 2,262,800 |
| 2022-10-19 | 412.00 | 416.00 | 398.00 | 416.00 | 416.00 | 4,189,300 |
| 2022-10-18 | 376.00 | 398.00 | 374.00 | 398.00 | 398.00 | 3,017,800 |
| 2022-10-17 | 368.00 | 374.00 | 350.00 | 370.00 | 370.00 | 549,600 |
| 2022-10-14 | 368.00 | 376.00 | 366.00 | 368.00 | 368.00 | 424,500 |
| 2022-10-13 | 370.00 | 372.00 | 362.00 | 368.00 | 368.00 | 92,100 |
| 2022-10-12 | 362.00 | 378.00 | 356.00 | 366.00 | 366.00 | 633,500 |
| 2022-10-11 | 376.00 | 384.00 | 368.00 | 368.00 | 368.00 | 250,500 |
| 2022-10-10 | 374.00 | 382.00 | 374.00 | 376.00 | 376.00 | 145,600 |
| 2022-10-07 | 382.00 | 402.00 | 366.00 | 376.00 | 376.00 | 1,872,100 |
| 2022-10-06 | 382.00 | 384.00 | 374.00 | 384.00 | 384.00 | 136,700 |
| 2022-10-05 | 380.00 | 388.00 | 374.00 | 382.00 | 382.00 | 583,200 |
| 2022-10-04 | 388.00 | 388.00 | 372.00 | 380.00 | 380.00 | 553,400 |
| 2022-10-03 | 388.00 | 388.00 | 376.00 | 376.00 | 376.00 | 769,900 |
| 2022-09-30 | 388.00 | 392.00 | 362.00 | 388.00 | 388.00 | 1,891,800 |
| 2022-09-29 | 398.00 | 410.00 | 388.00 | 388.00 | 388.00 | 1,211,700 |
| 2022-09-28 | 406.00 | 422.00 | 394.00 | 398.00 | 398.00 | 4,927,800 |
| 2022-09-27 | 388.00 | 430.00 | 384.00 | 404.00 | 404.00 | 4,691,800 |
| 2022-09-26 | 396.00 | 396.00 | 378.00 | 388.00 | 388.00 | 1,155,700 |
| 2022-09-23 | 392.00 | 404.00 | 390.00 | 394.00 | 394.00 | 3,636,700 |
| 2022-09-22 | 354.00 | 394.00 | 354.00 | 392.00 | 392.00 | 8,817,100 |
| 2022-09-21 | 364.00 | 376.00 | 354.00 | 354.00 | 354.00 | 2,498,800 |
| 2022-09-20 | 364.00 | 386.00 | 360.00 | 364.00 | 364.00 | 3,077,300 |
| 2022-09-19 | 374.00 | 374.00 | 362.00 | 364.00 | 364.00 | 1,081,400 |
| 2022-09-16 | 362.00 | 400.00 | 358.00 | 372.00 | 372.00 | 9,721,800 |
| 2022-09-15 | 352.00 | 376.00 | 350.00 | 362.00 | 362.00 | 1,437,700 |
| 2022-09-14 | 360.00 | 376.00 | 346.00 | 354.00 | 354.00 | 2,178,300 |
| 2022-09-13 | 378.00 | 382.00 | 370.00 | 372.00 | 372.00 | 1,172,600 |
| 2022-09-12 | 372.00 | 382.00 | 370.00 | 376.00 | 376.00 | 1,081,000 |
| 2022-09-09 | 370.00 | 392.00 | 370.00 | 370.00 | 370.00 | 2,949,200 |
| 2022-09-08 | 374.00 | 376.00 | 366.00 | 370.00 | 370.00 | 607,000 |
| 2022-09-07 | 370.00 | 384.00 | 362.00 | 374.00 | 374.00 | 1,753,200 |
| 2022-09-06 | 362.00 | 406.00 | 358.00 | 366.00 | 366.00 | 6,995,900 |
| 2022-09-05 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 729,000 |
| 2022-09-02 | 356.00 | 370.00 | 352.00 | 358.00 | 358.00 | 1,632,700 |
| 2022-09-01 | 366.00 | 386.00 | 336.00 | 366.00 | 366.00 | 5,903,300 |
| 2022-08-31 | 330.00 | 394.00 | 330.00 | 360.00 | 360.00 | 17,528,900 |
| 2022-08-30 | 306.00 | 380.00 | 306.00 | 330.00 | 330.00 | 20,414,300 |
| 2022-08-29 | 306.00 | 306.00 | 296.00 | 304.00 | 304.00 | 1,138,300 |
| 2022-08-26 | 306.00 | 312.00 | 290.00 | 306.00 | 306.00 | 1,786,300 |
| 2022-08-25 | 306.00 | 310.00 | 300.00 | 304.00 | 304.00 | 849,900 |
| 2022-08-24 | 282.00 | 318.00 | 282.00 | 304.00 | 304.00 | 6,854,700 |
| 2022-08-23 | 284.00 | 296.00 | 282.00 | 292.00 | 292.00 | 1,146,000 |
| 2022-08-22 | 280.00 | 290.00 | 278.00 | 284.00 | 284.00 | 1,474,500 |
| 2022-08-19 | 272.00 | 296.00 | 272.00 | 282.00 | 282.00 | 1,130,900 |
| 2022-08-18 | 280.00 | 296.00 | 276.00 | 290.00 | 290.00 | 2,344,300 |
| 2022-08-16 | 278.00 | 290.00 | 276.00 | 280.00 | 280.00 | 2,403,800 |
| 2022-08-15 | 286.00 | 292.00 | 274.00 | 278.00 | 278.00 | 1,725,000 |
| 2022-08-12 | 268.00 | 304.00 | 268.00 | 284.00 | 284.00 | 9,238,900 |
| 2022-08-11 | 244.00 | 292.00 | 244.00 | 284.00 | 284.00 | 24,085,900 |
| 2022-08-10 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 603,700 |
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.