Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 185.00 | 191.00 | 185.00 | 186.00 | 186.00 | 247,200 |
| 2022-05-12 | 189.00 | 191.00 | 181.00 | 185.00 | 185.00 | 667,700 |
| 2022-05-11 | 186.00 | 196.00 | 181.00 | 191.00 | 191.00 | 1,609,800 |
| 2022-05-10 | 180.00 | 186.00 | 172.00 | 183.00 | 183.00 | 853,300 |
| 2022-05-09 | 184.00 | 188.00 | 179.00 | 180.00 | 180.00 | 357,800 |
| 2022-04-28 | 177.00 | 195.00 | 177.00 | 183.00 | 183.00 | 1,675,200 |
| 2022-04-27 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | 173,400 |
| 2022-04-26 | 180.00 | 180.00 | 173.00 | 177.00 | 177.00 | 556,300 |
| 2022-04-25 | 181.00 | 185.00 | 174.00 | 180.00 | 180.00 | 393,600 |
| 2022-04-22 | 180.00 | 182.00 | 178.00 | 182.00 | 182.00 | 141,100 |
| 2022-04-21 | 182.00 | 186.00 | 180.00 | 180.00 | 180.00 | 141,500 |
| 2022-04-20 | 184.00 | 184.00 | 178.00 | 181.00 | 181.00 | 622,900 |
| 2022-04-19 | 177.00 | 199.00 | 173.00 | 183.00 | 183.00 | 3,436,200 |
| 2022-04-18 | 188.00 | 190.00 | 175.00 | 177.00 | 177.00 | 1,820,900 |
| 2022-04-14 | 191.00 | 191.00 | 180.00 | 187.00 | 187.00 | 884,500 |
| 2022-04-13 | 193.00 | 198.00 | 187.00 | 190.00 | 190.00 | 1,514,200 |
| 2022-04-12 | 195.00 | 197.00 | 190.00 | 193.00 | 193.00 | 578,500 |
| 2022-04-11 | 198.00 | 200.00 | 190.00 | 190.00 | 190.00 | 926,300 |
| 2022-04-08 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | 506,100 |
| 2022-04-07 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 151,600 |
| 2022-04-06 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 223,000 |
| 2022-04-05 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 208,300 |
| 2022-04-04 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 147,300 |
| 2022-04-01 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 78,600 |
| 2022-03-31 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 385,200 |
| 2022-03-30 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 386,000 |
| 2022-03-29 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | 210,300 |
| 2022-03-28 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 302,800 |
| 2022-03-25 | 204.00 | 216.00 | 204.00 | 208.00 | 208.00 | 237,100 |
| 2022-03-24 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 378,900 |
| 2022-03-23 | 202.00 | 204.00 | 197.00 | 202.00 | 202.00 | 293,400 |
| 2022-03-22 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 159,600 |
| 2022-03-21 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 119,000 |
| 2022-03-18 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | 216,400 |
| 2022-03-17 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 235,400 |
| 2022-03-16 | 204.00 | 210.00 | 200.00 | 202.00 | 202.00 | 312,500 |
| 2022-03-15 | 199.00 | 236.00 | 198.00 | 204.00 | 204.00 | 3,217,200 |
| 2022-03-14 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | 118,400 |
| 2022-03-11 | 195.00 | 198.00 | 195.00 | 197.00 | 197.00 | 237,000 |
| 2022-03-10 | 191.00 | 199.00 | 191.00 | 195.00 | 195.00 | 146,200 |
| 2022-03-09 | 191.00 | 197.00 | 185.00 | 191.00 | 191.00 | 312,500 |
| 2022-03-08 | 198.00 | 198.00 | 190.00 | 191.00 | 191.00 | 572,100 |
| 2022-03-07 | 210.00 | 210.00 | 196.00 | 199.00 | 199.00 | 1,391,000 |
| 2022-03-04 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 377,200 |
| 2022-03-02 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | 539,300 |
| 2022-03-01 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 577,200 |
| 2022-02-25 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | 692,100 |
| 2022-02-24 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | 2,435,400 |
| 2022-02-23 | 246.00 | 246.00 | 232.00 | 232.00 | 232.00 | 2,105,600 |
| 2022-02-22 | 252.00 | 252.00 | 242.00 | 242.00 | 242.00 | 1,498,400 |
| 2022-02-21 | 256.00 | 256.00 | 242.00 | 252.00 | 252.00 | 3,323,100 |
| 2022-02-18 | 258.00 | 262.00 | 254.00 | 260.00 | 260.00 | 708,200 |
| 2022-02-17 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 280,800 |
| 2022-02-16 | 260.00 | 264.00 | 260.00 | 260.00 | 260.00 | 265,000 |
| 2022-02-15 | 260.00 | 264.00 | 254.00 | 262.00 | 262.00 | 363,700 |
| 2022-02-14 | 264.00 | 268.00 | 258.00 | 260.00 | 260.00 | 317,200 |
| 2022-02-11 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | 476,800 |
| 2022-02-10 | 264.00 | 270.00 | 258.00 | 268.00 | 268.00 | 589,100 |
| 2022-02-09 | 260.00 | 268.00 | 260.00 | 262.00 | 262.00 | 568,200 |
| 2022-02-08 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | 343,800 |
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.