Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 270.00 | 274.00 | 256.00 | 264.00 | 264.00 | 1,068,000 |
| 2022-02-04 | 272.00 | 276.00 | 266.00 | 270.00 | 270.00 | 381,600 |
| 2022-02-03 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | 261,000 |
| 2022-02-02 | 270.00 | 274.00 | 266.00 | 272.00 | 272.00 | 362,200 |
| 2022-01-31 | 280.00 | 282.00 | 272.00 | 274.00 | 274.00 | 258,900 |
| 2022-01-28 | 268.00 | 284.00 | 262.00 | 280.00 | 280.00 | 1,180,700 |
| 2022-01-27 | 278.00 | 278.00 | 266.00 | 266.00 | 266.00 | 1,012,100 |
| 2022-01-26 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | 1,005,100 |
| 2022-01-25 | 284.00 | 294.00 | 280.00 | 284.00 | 284.00 | 1,049,500 |
| 2022-01-24 | 290.00 | 296.00 | 282.00 | 284.00 | 284.00 | 1,259,500 |
| 2022-01-21 | 282.00 | 296.00 | 280.00 | 288.00 | 288.00 | 2,696,900 |
| 2022-01-20 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | 264,400 |
| 2022-01-19 | 282.00 | 286.00 | 276.00 | 276.00 | 276.00 | 1,647,700 |
| 2022-01-18 | 274.00 | 282.00 | 260.00 | 282.00 | 282.00 | 3,906,700 |
| 2022-01-17 | 274.00 | 280.00 | 266.00 | 274.00 | 274.00 | 518,900 |
| 2022-01-14 | 270.00 | 274.00 | 260.00 | 274.00 | 274.00 | 386,700 |
| 2022-01-13 | 260.00 | 280.00 | 258.00 | 268.00 | 268.00 | 1,557,300 |
| 2022-01-12 | 270.00 | 276.00 | 260.00 | 260.00 | 260.00 | 655,000 |
| 2022-01-11 | 266.00 | 282.00 | 258.00 | 270.00 | 270.00 | 2,028,800 |
| 2022-01-10 | 260.00 | 270.00 | 254.00 | 264.00 | 264.00 | 1,668,500 |
| 2022-01-07 | 262.00 | 270.00 | 258.00 | 260.00 | 260.00 | 785,500 |
| 2022-01-06 | 260.00 | 274.00 | 254.00 | 262.00 | 262.00 | 904,500 |
| 2022-01-05 | 272.00 | 272.00 | 258.00 | 260.00 | 260.00 | 855,100 |
| 2022-01-04 | 280.00 | 298.00 | 268.00 | 272.00 | 272.00 | 2,209,400 |
| 2022-01-03 | 276.00 | 286.00 | 262.00 | 272.00 | 272.00 | 2,800,600 |
| 2021-12-30 | 282.00 | 308.00 | 276.00 | 276.00 | 276.00 | 14,709,100 |
| 2021-12-29 | 254.00 | 280.00 | 244.00 | 264.00 | 264.00 | 1,724,600 |
| 2021-12-28 | 260.00 | 262.00 | 254.00 | 254.00 | 254.00 | 338,800 |
| 2021-12-27 | 258.00 | 260.00 | 250.00 | 260.00 | 260.00 | 262,300 |
| 2021-12-24 | 264.00 | 268.00 | 250.00 | 258.00 | 258.00 | 478,000 |
| 2021-12-23 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | 354,200 |
| 2021-12-22 | 266.00 | 276.00 | 264.00 | 266.00 | 266.00 | 491,900 |
| 2021-12-21 | 262.00 | 270.00 | 248.00 | 266.00 | 266.00 | 1,070,200 |
| 2021-12-20 | 286.00 | 288.00 | 266.00 | 266.00 | 266.00 | 1,043,800 |
| 2021-12-17 | 296.00 | 296.00 | 278.00 | 284.00 | 284.00 | 1,872,500 |
| 2021-12-16 | 292.00 | 316.00 | 288.00 | 296.00 | 296.00 | 8,383,500 |
| 2021-12-15 | 258.00 | 300.00 | 258.00 | 288.00 | 288.00 | 5,313,700 |
| 2021-12-14 | 252.00 | 258.00 | 252.00 | 256.00 | 256.00 | 299,000 |
| 2021-12-13 | 248.00 | 252.00 | 242.00 | 252.00 | 252.00 | 772,300 |
| 2021-12-10 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | 264,100 |
| 2021-12-09 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | 474,500 |
| 2021-12-08 | 240.00 | 252.00 | 240.00 | 250.00 | 250.00 | 593,600 |
| 2021-12-07 | 266.00 | 266.00 | 248.00 | 248.00 | 248.00 | 3,873,400 |
| 2021-12-06 | 286.00 | 290.00 | 266.00 | 266.00 | 266.00 | 1,698,100 |
| 2021-12-03 | 292.00 | 294.00 | 282.00 | 286.00 | 286.00 | 405,600 |
| 2021-12-02 | 294.00 | 296.00 | 284.00 | 290.00 | 290.00 | 1,900,900 |
| 2021-12-01 | 292.00 | 300.00 | 284.00 | 292.00 | 292.00 | 4,486,000 |
| 2021-11-30 | 290.00 | 300.00 | 288.00 | 290.00 | 290.00 | 603,300 |
| 2021-11-29 | 292.00 | 302.00 | 276.00 | 288.00 | 288.00 | 633,100 |
| 2021-11-26 | 300.00 | 308.00 | 290.00 | 292.00 | 292.00 | 1,050,400 |
| 2021-11-25 | 296.00 | 306.00 | 296.00 | 298.00 | 298.00 | 418,200 |
| 2021-11-24 | 284.00 | 318.00 | 274.00 | 296.00 | 296.00 | 1,246,500 |
| 2021-11-23 | 304.00 | 304.00 | 284.00 | 284.00 | 284.00 | 2,068,400 |
| 2021-11-22 | 310.00 | 316.00 | 304.00 | 304.00 | 304.00 | 801,700 |
| 2021-11-19 | 314.00 | 320.00 | 306.00 | 310.00 | 310.00 | 954,500 |
| 2021-11-18 | 320.00 | 324.00 | 308.00 | 316.00 | 316.00 | 1,137,400 |
| 2021-11-17 | 320.00 | 330.00 | 312.00 | 320.00 | 320.00 | 1,996,100 |
| 2021-11-16 | 312.00 | 332.00 | 302.00 | 320.00 | 320.00 | 6,523,200 |
| 2021-11-15 | 292.00 | 328.00 | 292.00 | 310.00 | 310.00 | 9,720,100 |
| 2021-11-12 | 310.00 | 310.00 | 278.00 | 290.00 | 290.00 | 2,570,000 |
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.