Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 398.00 | 398.00 | 376.00 | 386.00 | 386.00 | 684,500 |
| 2025-11-04 | 386.00 | 470.00 | 382.00 | 398.00 | 398.00 | 5,099,200 |
| 2025-11-03 | 406.00 | 406.00 | 382.00 | 392.00 | 392.00 | 1,136,400 |
| 2025-10-31 | 402.00 | 412.00 | 380.00 | 408.00 | 408.00 | 1,529,400 |
| 2025-10-30 | 414.00 | 414.00 | 402.00 | 412.00 | 412.00 | 531,900 |
| 2025-10-29 | 418.00 | 418.00 | 402.00 | 414.00 | 414.00 | 652,600 |
| 2025-10-28 | 428.00 | 428.00 | 412.00 | 418.00 | 418.00 | 619,800 |
| 2025-10-27 | 448.00 | 448.00 | 424.00 | 426.00 | 426.00 | 512,700 |
| 2025-10-24 | 440.00 | 490.00 | 424.00 | 448.00 | 448.00 | 2,366,600 |
| 2025-10-23 | 434.00 | 438.00 | 418.00 | 430.00 | 430.00 | 1,796,700 |
| 2025-10-22 | 432.00 | 458.00 | 418.00 | 434.00 | 434.00 | 779,000 |
| 2025-10-21 | 424.00 | 448.00 | 420.00 | 432.00 | 432.00 | 708,400 |
| 2025-10-20 | 428.00 | 496.00 | 416.00 | 424.00 | 424.00 | 3,367,300 |
| 2025-10-17 | 458.00 | 466.00 | 412.00 | 428.00 | 428.00 | 1,395,400 |
| 2025-10-16 | 540.00 | 540.00 | 432.00 | 458.00 | 458.00 | 5,657,400 |
| 2025-10-15 | 560.00 | 645.00 | 458.00 | 498.00 | 498.00 | 16,075,700 |
| 2025-10-14 | 422.00 | 525.00 | 422.00 | 525.00 | 525.00 | 6,837,900 |
| 2025-10-13 | 336.00 | 420.00 | 324.00 | 420.00 | 420.00 | 6,265,600 |
| 2025-10-10 | 346.00 | 346.00 | 330.00 | 336.00 | 336.00 | 852,800 |
| 2025-10-09 | 354.00 | 362.00 | 334.00 | 340.00 | 340.00 | 3,104,400 |
| 2025-10-08 | 302.00 | 362.00 | 294.00 | 362.00 | 362.00 | 9,771,200 |
| 2025-10-07 | 288.00 | 316.00 | 284.00 | 290.00 | 290.00 | 3,521,500 |
| 2025-10-06 | 296.00 | 296.00 | 284.00 | 288.00 | 288.00 | 1,773,400 |
| 2025-10-03 | 288.00 | 300.00 | 280.00 | 296.00 | 296.00 | 1,705,100 |
| 2025-10-02 | 298.00 | 302.00 | 284.00 | 290.00 | 290.00 | 2,070,300 |
| 2025-10-01 | 330.00 | 348.00 | 280.00 | 290.00 | 290.00 | 13,449,100 |
| 2025-09-30 | 298.00 | 314.00 | 252.00 | 314.00 | 314.00 | 18,562,400 |
| 2025-09-29 | 240.00 | 264.00 | 226.00 | 252.00 | 252.00 | 4,011,400 |
| 2025-09-26 | 246.00 | 250.00 | 236.00 | 236.00 | 236.00 | 1,807,700 |
| 2025-09-25 | 224.00 | 250.00 | 222.00 | 240.00 | 240.00 | 7,603,900 |
| 2025-09-24 | 226.00 | 226.00 | 216.00 | 222.00 | 222.00 | 1,539,500 |
| 2025-09-23 | 220.00 | 226.00 | 212.00 | 224.00 | 224.00 | 2,226,700 |
| 2025-09-22 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 1,171,900 |
| 2025-09-19 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 648,300 |
| 2025-09-18 | 210.00 | 234.00 | 210.00 | 218.00 | 218.00 | 3,582,400 |
| 2025-09-17 | 218.00 | 220.00 | 208.00 | 208.00 | 208.00 | 4,991,200 |
| 2025-09-16 | 218.00 | 224.00 | 214.00 | 218.00 | 218.00 | 1,508,500 |
| 2025-09-15 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | 1,235,800 |
| 2025-09-12 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | 596,600 |
| 2025-09-11 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | 1,654,800 |
| 2025-09-10 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 1,903,200 |
| 2025-09-09 | 226.00 | 230.00 | 220.00 | 220.00 | 220.00 | 663,200 |
| 2025-09-08 | 234.00 | 236.00 | 226.00 | 232.00 | 232.00 | 905,300 |
| 2025-09-05 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-09-04 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 230,400 |
| 2025-09-03 | 234.00 | 240.00 | 232.00 | 240.00 | 240.00 | 872,500 |
| 2025-09-02 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | 441,000 |
| 2025-09-01 | 226.00 | 228.00 | 216.00 | 228.00 | 228.00 | 1,548,900 |
| 2025-08-29 | 234.00 | 234.00 | 222.00 | 228.00 | 228.00 | 893,600 |
| 2025-08-28 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | 2,187,300 |
| 2025-08-27 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 593,200 |
| 2025-08-26 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 1,716,700 |
| 2025-08-25 | 244.00 | 248.00 | 238.00 | 246.00 | 246.00 | 2,089,600 |
| 2025-08-22 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,560,500 |
| 2025-08-21 | 248.00 | 250.00 | 240.00 | 246.00 | 246.00 | 6,008,600 |
| 2025-08-20 | 254.00 | 256.00 | 246.00 | 248.00 | 248.00 | 1,336,300 |
| 2025-08-19 | 250.00 | 270.00 | 242.00 | 254.00 | 254.00 | 1,333,100 |
| 2025-08-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-15 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 289,900 |
| 2025-08-14 | 252.00 | 252.00 | 246.00 | 250.00 | 250.00 | 140,700 |
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.