Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 603,700 |
| 2022-08-09 | 236.00 | 252.00 | 236.00 | 242.00 | 242.00 | 811,800 |
| 2022-08-08 | 232.00 | 246.00 | 232.00 | 242.00 | 242.00 | 351,400 |
| 2022-08-05 | 232.00 | 250.00 | 232.00 | 244.00 | 244.00 | 377,600 |
| 2022-08-04 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 811,500 |
| 2022-08-03 | 232.00 | 252.00 | 232.00 | 244.00 | 244.00 | 1,304,600 |
| 2022-08-02 | 236.00 | 254.00 | 234.00 | 244.00 | 244.00 | 2,176,100 |
| 2022-08-01 | 240.00 | 254.00 | 240.00 | 250.00 | 250.00 | 606,100 |
| 2022-07-29 | 246.00 | 254.00 | 244.00 | 250.00 | 250.00 | 1,747,000 |
| 2022-07-28 | 246.00 | 256.00 | 246.00 | 250.00 | 250.00 | 1,458,900 |
| 2022-07-27 | 252.00 | 256.00 | 248.00 | 252.00 | 252.00 | 2,038,800 |
| 2022-07-26 | 254.00 | 258.00 | 250.00 | 252.00 | 252.00 | 1,335,900 |
| 2022-07-25 | 238.00 | 264.00 | 238.00 | 254.00 | 254.00 | 7,592,700 |
| 2022-07-22 | 244.00 | 262.00 | 240.00 | 250.00 | 250.00 | 7,059,400 |
| 2022-07-21 | 236.00 | 248.00 | 236.00 | 242.00 | 242.00 | 1,469,400 |
| 2022-07-20 | 246.00 | 256.00 | 242.00 | 248.00 | 248.00 | 4,425,700 |
| 2022-07-19 | 234.00 | 252.00 | 234.00 | 250.00 | 250.00 | 3,497,800 |
| 2022-07-18 | 236.00 | 258.00 | 236.00 | 246.00 | 246.00 | 4,478,500 |
| 2022-07-15 | 252.00 | 270.00 | 252.00 | 252.00 | 252.00 | 12,169,200 |
| 2022-07-14 | 362.00 | 362.00 | 270.00 | 270.00 | 270.00 | 21,018,200 |
| 2022-07-13 | 246.00 | 298.00 | 230.00 | 290.00 | 290.00 | 136,687,600 |
| 2022-07-12 | 246.00 | 276.00 | 246.00 | 246.00 | 246.00 | 34,581,300 |
| 2022-07-11 | 216.00 | 270.00 | 216.00 | 264.00 | 264.00 | 41,126,000 |
| 2022-07-08 | 226.00 | 236.00 | 222.00 | 228.00 | 228.00 | 1,432,400 |
| 2022-07-07 | 228.00 | 238.00 | 224.00 | 226.00 | 226.00 | 3,427,900 |
| 2022-07-06 | 216.00 | 232.00 | 216.00 | 228.00 | 228.00 | 2,638,100 |
| 2022-07-05 | 208.00 | 248.00 | 208.00 | 226.00 | 226.00 | 9,640,500 |
| 2022-07-04 | 214.00 | 230.00 | 212.00 | 218.00 | 218.00 | 2,920,600 |
| 2022-07-01 | 216.00 | 248.00 | 216.00 | 222.00 | 222.00 | 15,432,700 |
| 2022-06-30 | 250.00 | 284.00 | 224.00 | 226.00 | 226.00 | 77,445,800 |
| 2022-06-29 | 242.00 | 258.00 | 236.00 | 240.00 | 240.00 | 954,900 |
| 2022-06-28 | 264.00 | 264.00 | 238.00 | 238.00 | 238.00 | 4,556,000 |
| 2022-06-27 | 250.00 | 286.00 | 234.00 | 248.00 | 248.00 | 11,720,100 |
| 2022-06-24 | 232.00 | 250.00 | 232.00 | 244.00 | 244.00 | 8,498,900 |
| 2022-06-23 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 326,600 |
| 2022-06-22 | 296.00 | 338.00 | 266.00 | 266.00 | 266.00 | 13,752,800 |
| 2022-06-21 | 232.00 | 286.00 | 222.00 | 286.00 | 286.00 | 16,198,000 |
| 2022-06-20 | 196.00 | 256.00 | 188.00 | 230.00 | 230.00 | 10,399,300 |
| 2022-06-17 | 200.00 | 204.00 | 195.00 | 198.00 | 198.00 | 884,500 |
| 2022-06-16 | 193.00 | 204.00 | 189.00 | 204.00 | 204.00 | 786,000 |
| 2022-06-15 | 199.00 | 199.00 | 190.00 | 192.00 | 192.00 | 746,100 |
| 2022-06-14 | 197.00 | 200.00 | 192.00 | 198.00 | 198.00 | 2,106,500 |
| 2022-06-13 | 188.00 | 196.00 | 182.00 | 196.00 | 196.00 | 2,082,100 |
| 2022-06-10 | 187.00 | 188.00 | 181.00 | 187.00 | 187.00 | 888,800 |
| 2022-06-09 | 184.00 | 188.00 | 181.00 | 187.00 | 187.00 | 1,030,200 |
| 2022-06-08 | 181.00 | 184.00 | 177.00 | 180.00 | 180.00 | 870,000 |
| 2022-06-07 | 184.00 | 186.00 | 177.00 | 180.00 | 180.00 | 1,619,600 |
| 2022-06-06 | 186.00 | 187.00 | 183.00 | 183.00 | 183.00 | 537,700 |
| 2022-06-03 | 188.00 | 190.00 | 184.00 | 185.00 | 185.00 | 369,800 |
| 2022-06-02 | 187.00 | 191.00 | 186.00 | 188.00 | 188.00 | 227,800 |
| 2022-05-31 | 186.00 | 192.00 | 186.00 | 187.00 | 187.00 | 289,600 |
| 2022-05-30 | 187.00 | 195.00 | 184.00 | 186.00 | 186.00 | 505,700 |
| 2022-05-27 | 182.00 | 189.00 | 182.00 | 185.00 | 185.00 | 201,800 |
| 2022-05-25 | 188.00 | 188.00 | 180.00 | 182.00 | 182.00 | 241,900 |
| 2022-05-24 | 185.00 | 206.00 | 184.00 | 185.00 | 185.00 | 4,445,300 |
| 2022-05-23 | 182.00 | 186.00 | 181.00 | 182.00 | 182.00 | 207,400 |
| 2022-05-20 | 184.00 | 188.00 | 182.00 | 182.00 | 182.00 | 156,000 |
| 2022-05-19 | 191.00 | 191.00 | 180.00 | 185.00 | 185.00 | 697,000 |
| 2022-05-18 | 187.00 | 195.00 | 184.00 | 191.00 | 191.00 | 944,300 |
| 2022-05-17 | 186.00 | 189.00 | 186.00 | 186.00 | 186.00 | 158,800 |
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.