Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 400.00 | 418.00 | 398.00 | 418.00 | 418.00 | 240,900 |
| 2026-05-01 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2026-04-30 | 404.00 | 404.00 | 396.00 | 402.00 | 402.00 | 191,400 |
| 2026-04-29 | 420.00 | 420.00 | 394.00 | 410.00 | 410.00 | 1,429,700 |
| 2026-04-28 | 418.00 | 420.00 | 412.00 | 418.00 | 418.00 | 248,700 |
| 2026-04-27 | 408.00 | 418.00 | 406.00 | 418.00 | 418.00 | 353,900 |
| 2026-04-24 | 414.00 | 414.00 | 398.00 | 408.00 | 408.00 | 110,900 |
| 2026-04-23 | 412.00 | 416.00 | 410.00 | 414.00 | 414.00 | 191,500 |
| 2026-04-22 | 412.00 | 412.00 | 406.00 | 412.00 | 412.00 | 43,400 |
| 2026-04-21 | 414.00 | 414.00 | 406.00 | 412.00 | 412.00 | 16,200 |
| 2026-04-20 | 410.00 | 414.00 | 404.00 | 408.00 | 408.00 | 74,700 |
| 2026-04-17 | 410.00 | 420.00 | 410.00 | 416.00 | 416.00 | 212,600 |
| 2026-04-16 | 414.00 | 418.00 | 410.00 | 414.00 | 414.00 | 28,600 |
| 2026-04-15 | 414.00 | 418.00 | 402.00 | 414.00 | 414.00 | 56,500 |
| 2026-04-14 | 412.00 | 414.00 | 410.00 | 414.00 | 414.00 | 83,900 |
| 2026-04-13 | 418.00 | 420.00 | 410.00 | 412.00 | 412.00 | 176,400 |
| 2026-04-10 | 422.00 | 422.00 | 414.00 | 418.00 | 418.00 | 51,100 |
| 2026-04-09 | 428.00 | 430.00 | 410.00 | 420.00 | 420.00 | 138,400 |
| 2026-04-08 | 410.00 | 438.00 | 410.00 | 430.00 | 430.00 | 170,200 |
| 2026-04-07 | 412.00 | 422.00 | 398.00 | 422.00 | 422.00 | 347,400 |
| 2026-04-06 | 420.00 | 426.00 | 410.00 | 424.00 | 424.00 | 51,100 |
| 2026-04-02 | 428.00 | 428.00 | 380.00 | 426.00 | 426.00 | 122,000 |
| 2026-04-01 | 414.00 | 424.00 | 398.00 | 420.00 | 420.00 | 93,100 |
| 2026-03-31 | 414.00 | 428.00 | 414.00 | 420.00 | 420.00 | 17,800 |
| 2026-03-30 | 420.00 | 430.00 | 410.00 | 430.00 | 430.00 | 60,700 |
| 2026-03-27 | 412.00 | 430.00 | 412.00 | 418.00 | 418.00 | 29,100 |
| 2026-03-26 | 420.00 | 432.00 | 416.00 | 422.00 | 422.00 | 31,000 |
| 2026-03-25 | 410.00 | 438.00 | 410.00 | 420.00 | 420.00 | 43,300 |
| 2026-03-17 | 430.00 | 442.00 | 408.00 | 412.00 | 412.00 | 316,000 |
| 2026-03-16 | 414.00 | 440.00 | 402.00 | 418.00 | 418.00 | 136,800 |
| 2026-03-13 | 430.00 | 430.00 | 414.00 | 418.00 | 418.00 | 39,700 |
| 2026-03-12 | 428.00 | 430.00 | 426.00 | 430.00 | 430.00 | 63,700 |
| 2026-03-11 | 434.00 | 434.00 | 420.00 | 430.00 | 430.00 | 81,300 |
| 2026-03-10 | 440.00 | 446.00 | 408.00 | 434.00 | 434.00 | 204,700 |
| 2026-03-09 | 420.00 | 440.00 | 382.00 | 440.00 | 440.00 | 281,300 |
| 2026-03-06 | 436.00 | 436.00 | 400.00 | 434.00 | 434.00 | 396,600 |
| 2026-03-05 | 446.00 | 448.00 | 418.00 | 436.00 | 436.00 | 850,100 |
| 2026-03-04 | 442.00 | 456.00 | 392.00 | 450.00 | 450.00 | 2,516,100 |
| 2026-03-03 | 460.00 | 470.00 | 440.00 | 460.00 | 460.00 | 1,633,900 |
| 2026-03-02 | 450.00 | 460.00 | 430.00 | 460.00 | 460.00 | 2,780,100 |
| 2026-02-27 | 446.00 | 462.00 | 442.00 | 460.00 | 460.00 | 1,535,200 |
| 2026-02-26 | 430.00 | 458.00 | 422.00 | 446.00 | 446.00 | 1,172,700 |
| 2026-02-25 | 440.00 | 440.00 | 428.00 | 438.00 | 438.00 | 147,100 |
| 2026-02-24 | 436.00 | 456.00 | 424.00 | 440.00 | 440.00 | 573,400 |
| 2026-02-23 | 442.00 | 442.00 | 430.00 | 436.00 | 436.00 | 262,700 |
| 2026-02-20 | 438.00 | 448.00 | 426.00 | 440.00 | 440.00 | 608,400 |
| 2026-02-19 | 440.00 | 442.00 | 428.00 | 434.00 | 434.00 | 1,060,600 |
| 2026-02-18 | 442.00 | 444.00 | 430.00 | 438.00 | 438.00 | 869,000 |
| 2026-02-13 | 442.00 | 444.00 | 430.00 | 442.00 | 442.00 | 484,500 |
| 2026-02-12 | 442.00 | 446.00 | 432.00 | 446.00 | 446.00 | 154,000 |
| 2026-02-11 | 446.00 | 448.00 | 432.00 | 446.00 | 446.00 | 412,200 |
| 2026-02-10 | 452.00 | 452.00 | 438.00 | 450.00 | 450.00 | 395,400 |
| 2026-02-09 | 430.00 | 450.00 | 424.00 | 448.00 | 448.00 | 214,400 |
| 2026-02-06 | 454.00 | 454.00 | 422.00 | 440.00 | 440.00 | 501,300 |
| 2026-02-05 | 462.00 | 472.00 | 450.00 | 456.00 | 456.00 | 281,900 |
| 2026-02-04 | 470.00 | 480.00 | 440.00 | 470.00 | 470.00 | 8,031,700 |
| 2026-02-03 | 406.00 | 470.00 | 398.00 | 470.00 | 470.00 | 7,723,900 |
| 2026-02-02 | 432.00 | 432.00 | 400.00 | 404.00 | 404.00 | 1,456,600 |
| 2026-01-30 | 418.00 | 446.00 | 418.00 | 436.00 | 436.00 | 1,050,200 |
| 2026-01-29 | 470.00 | 470.00 | 410.00 | 418.00 | 418.00 | 1,636,700 |
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.