Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 510.00 | 510.00 | 452.00 | 482.00 | 482.00 | 1,608,900 |
| 2026-01-27 | 545.00 | 550.00 | 494.00 | 530.00 | 530.00 | 2,558,500 |
| 2026-01-26 | 496.00 | 585.00 | 490.00 | 545.00 | 545.00 | 6,158,100 |
| 2026-01-23 | 490.00 | 500.00 | 482.00 | 496.00 | 496.00 | 402,500 |
| 2026-01-22 | 496.00 | 505.00 | 486.00 | 490.00 | 490.00 | 1,365,900 |
| 2026-01-21 | 496.00 | 505.00 | 488.00 | 498.00 | 498.00 | 1,139,800 |
| 2026-01-20 | 500.00 | 520.00 | 472.00 | 496.00 | 496.00 | 2,717,900 |
| 2026-01-19 | 458.00 | 505.00 | 450.00 | 505.00 | 505.00 | 1,271,200 |
| 2026-01-16 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2026-01-15 | 450.00 | 460.00 | 448.00 | 458.00 | 458.00 | 361,700 |
| 2026-01-14 | 448.00 | 456.00 | 444.00 | 448.00 | 448.00 | 1,939,600 |
| 2026-01-13 | 448.00 | 456.00 | 442.00 | 444.00 | 444.00 | 635,700 |
| 2026-01-12 | 444.00 | 452.00 | 440.00 | 448.00 | 448.00 | 861,600 |
| 2026-01-09 | 458.00 | 458.00 | 444.00 | 444.00 | 444.00 | 534,200 |
| 2026-01-08 | 450.00 | 460.00 | 446.00 | 458.00 | 458.00 | 743,200 |
| 2026-01-07 | 454.00 | 456.00 | 446.00 | 448.00 | 448.00 | 901,700 |
| 2026-01-06 | 442.00 | 466.00 | 442.00 | 454.00 | 454.00 | 2,601,200 |
| 2026-01-05 | 448.00 | 450.00 | 436.00 | 446.00 | 446.00 | 4,309,200 |
| 2026-01-02 | 476.00 | 480.00 | 440.00 | 456.00 | 456.00 | 7,445,700 |
| 2026-01-01 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-31 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-30 | 555.00 | 580.00 | 490.00 | 490.00 | 490.00 | 8,031,700 |
| 2025-12-29 | 675.00 | 675.00 | 575.00 | 575.00 | 575.00 | 5,307,300 |
| 2025-12-26 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-12-25 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-12-24 | 675.00 | 685.00 | 640.00 | 675.00 | 675.00 | 493,500 |
| 2025-12-23 | 640.00 | 695.00 | 625.00 | 675.00 | 675.00 | 2,407,700 |
| 2025-12-22 | 605.00 | 635.00 | 565.00 | 630.00 | 630.00 | 1,217,300 |
| 2025-12-19 | 730.00 | 735.00 | 610.00 | 610.00 | 610.00 | 2,003,100 |
| 2025-12-18 | 695.00 | 755.00 | 670.00 | 715.00 | 715.00 | 2,433,700 |
| 2025-12-17 | 650.00 | 700.00 | 600.00 | 695.00 | 695.00 | 1,442,300 |
| 2025-12-16 | 565.00 | 660.00 | 486.00 | 650.00 | 650.00 | 2,939,400 |
| 2025-12-15 | 565.00 | 575.00 | 550.00 | 570.00 | 570.00 | 474,400 |
| 2025-12-12 | 545.00 | 575.00 | 510.00 | 565.00 | 565.00 | 931,100 |
| 2025-12-11 | 540.00 | 560.00 | 510.00 | 525.00 | 525.00 | 815,500 |
| 2025-12-10 | 535.00 | 570.00 | 500.00 | 535.00 | 535.00 | 9,740,500 |
| 2025-12-09 | 515.00 | 530.00 | 496.00 | 515.00 | 515.00 | 3,893,600 |
| 2025-12-08 | 490.00 | 520.00 | 478.00 | 498.00 | 498.00 | 765,300 |
| 2025-12-05 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | 522,100 |
| 2025-12-04 | 500.00 | 535.00 | 486.00 | 494.00 | 494.00 | 3,792,000 |
| 2025-12-03 | 438.00 | 498.00 | 412.00 | 484.00 | 484.00 | 3,549,900 |
| 2025-12-02 | 442.00 | 452.00 | 428.00 | 438.00 | 438.00 | 1,534,000 |
| 2025-12-01 | 412.00 | 472.00 | 404.00 | 426.00 | 426.00 | 5,026,000 |
| 2025-11-28 | 398.00 | 422.00 | 390.00 | 400.00 | 400.00 | 1,766,100 |
| 2025-11-27 | 388.00 | 412.00 | 382.00 | 388.00 | 388.00 | 2,458,300 |
| 2025-11-26 | 384.00 | 386.00 | 376.00 | 382.00 | 382.00 | 911,600 |
| 2025-11-25 | 394.00 | 396.00 | 374.00 | 382.00 | 382.00 | 1,530,000 |
| 2025-11-24 | 372.00 | 430.00 | 370.00 | 392.00 | 392.00 | 9,390,600 |
| 2025-11-21 | 364.00 | 368.00 | 352.00 | 362.00 | 362.00 | 747,700 |
| 2025-11-20 | 350.00 | 372.00 | 348.00 | 364.00 | 364.00 | 753,100 |
| 2025-11-19 | 348.00 | 356.00 | 344.00 | 350.00 | 350.00 | 646,400 |
| 2025-11-18 | 356.00 | 356.00 | 348.00 | 348.00 | 348.00 | 220,500 |
| 2025-11-17 | 362.00 | 366.00 | 352.00 | 354.00 | 354.00 | 171,200 |
| 2025-11-14 | 370.00 | 370.00 | 354.00 | 356.00 | 356.00 | 590,200 |
| 2025-11-13 | 380.00 | 384.00 | 362.00 | 370.00 | 370.00 | 1,129,500 |
| 2025-11-12 | 382.00 | 386.00 | 370.00 | 380.00 | 380.00 | 629,000 |
| 2025-11-11 | 390.00 | 392.00 | 378.00 | 382.00 | 382.00 | 839,000 |
| 2025-11-10 | 382.00 | 466.00 | 382.00 | 386.00 | 386.00 | 4,534,800 |
| 2025-11-07 | 388.00 | 390.00 | 378.00 | 384.00 | 384.00 | 331,000 |
| 2025-11-06 | 386.00 | 390.00 | 380.00 | 384.00 | 384.00 | 395,700 |
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.