Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 252.00 | 254.00 | 246.00 | 252.00 | 252.00 | 81,100 |
| 2025-08-12 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | 183,600 |
| 2025-08-11 | 248.00 | 266.00 | 248.00 | 254.00 | 254.00 | 220,200 |
| 2025-08-08 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | 154,600 |
| 2025-08-07 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 100,300 |
| 2025-08-06 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 130,700 |
| 2025-08-05 | 252.00 | 256.00 | 236.00 | 250.00 | 250.00 | 748,300 |
| 2025-08-04 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | 95,800 |
| 2025-08-01 | 254.00 | 258.00 | 252.00 | 252.00 | 252.00 | 80,800 |
| 2025-07-31 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | 109,300 |
| 2025-07-30 | 254.00 | 260.00 | 250.00 | 252.00 | 252.00 | 65,400 |
| 2025-07-29 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | 532,800 |
| 2025-07-28 | 258.00 | 262.00 | 246.00 | 260.00 | 260.00 | 405,600 |
| 2025-07-25 | 250.00 | 264.00 | 248.00 | 258.00 | 258.00 | 592,600 |
| 2025-07-24 | 250.00 | 256.00 | 240.00 | 250.00 | 250.00 | 432,100 |
| 2025-07-23 | 254.00 | 262.00 | 250.00 | 250.00 | 250.00 | 72,800 |
| 2025-07-22 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | 87,400 |
| 2025-07-21 | 252.00 | 260.00 | 250.00 | 258.00 | 258.00 | 351,600 |
| 2025-07-18 | 252.00 | 266.00 | 252.00 | 256.00 | 256.00 | 84,700 |
| 2025-07-17 | 256.00 | 266.00 | 252.00 | 252.00 | 252.00 | 86,700 |
| 2025-07-16 | 250.00 | 270.00 | 250.00 | 256.00 | 256.00 | 466,600 |
| 2025-07-15 | 258.00 | 258.00 | 232.00 | 248.00 | 248.00 | 334,400 |
| 2025-07-14 | 264.00 | 264.00 | 250.00 | 250.00 | 250.00 | 166,900 |
| 2025-07-11 | 268.00 | 268.00 | 254.00 | 256.00 | 256.00 | 87,400 |
| 2025-07-10 | 258.00 | 268.00 | 258.00 | 260.00 | 260.00 | 32,600 |
| 2025-07-09 | 268.00 | 274.00 | 250.00 | 260.00 | 260.00 | 206,000 |
| 2025-07-08 | 258.00 | 264.00 | 258.00 | 260.00 | 260.00 | 17,600 |
| 2025-07-07 | 262.00 | 266.00 | 260.00 | 260.00 | 260.00 | 36,300 |
| 2025-07-04 | 254.00 | 278.00 | 252.00 | 262.00 | 262.00 | 252,100 |
| 2025-07-03 | 248.00 | 254.00 | 248.00 | 248.00 | 248.00 | 16,400 |
| 2025-07-02 | 250.00 | 254.00 | 246.00 | 246.00 | 246.00 | 79,900 |
| 2025-07-01 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 69,300 |
| 2025-06-30 | 262.00 | 262.00 | 250.00 | 250.00 | 250.00 | 167,700 |
| 2025-06-26 | 254.00 | 270.00 | 254.00 | 262.00 | 262.00 | 168,200 |
| 2025-06-25 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 38,200 |
| 2025-06-24 | 260.00 | 260.00 | 248.00 | 250.00 | 250.00 | 46,400 |
| 2025-06-23 | 268.00 | 268.00 | 248.00 | 250.00 | 250.00 | 314,600 |
| 2025-06-20 | 274.00 | 278.00 | 268.00 | 270.00 | 270.00 | 90,700 |
| 2025-06-19 | 294.00 | 294.00 | 272.00 | 272.00 | 272.00 | 201,200 |
| 2025-06-18 | 290.00 | 296.00 | 286.00 | 290.00 | 290.00 | 87,100 |
| 2025-06-17 | 300.00 | 300.00 | 286.00 | 290.00 | 290.00 | 29,100 |
| 2025-06-16 | 290.00 | 300.00 | 288.00 | 288.00 | 288.00 | 107,200 |
| 2025-06-13 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 38,700 |
| 2025-06-12 | 300.00 | 304.00 | 286.00 | 292.00 | 292.00 | 193,400 |
| 2025-06-11 | 296.00 | 308.00 | 296.00 | 300.00 | 300.00 | 350,300 |
| 2025-06-10 | 286.00 | 304.00 | 282.00 | 296.00 | 296.00 | 774,100 |
| 2025-06-05 | 298.00 | 300.00 | 284.00 | 286.00 | 286.00 | 319,400 |
| 2025-06-04 | 300.00 | 308.00 | 280.00 | 298.00 | 298.00 | 1,014,400 |
| 2025-06-03 | 276.00 | 332.00 | 276.00 | 300.00 | 300.00 | 6,925,300 |
| 2025-06-02 | 290.00 | 290.00 | 264.00 | 276.00 | 276.00 | 1,259,700 |
| 2025-05-28 | 320.00 | 334.00 | 284.00 | 290.00 | 290.00 | 3,810,800 |
| 2025-05-27 | 252.00 | 314.00 | 252.00 | 314.00 | 314.00 | 9,108,000 |
| 2025-05-26 | 250.00 | 256.00 | 248.00 | 252.00 | 252.00 | 33,400 |
| 2025-05-23 | 248.00 | 256.00 | 246.00 | 250.00 | 250.00 | 38,200 |
| 2025-05-22 | 240.00 | 252.00 | 238.00 | 246.00 | 246.00 | 238,300 |
| 2025-05-21 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 102,400 |
| 2025-05-20 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 81,900 |
| 2025-05-19 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 211,100 |
| 2025-05-16 | 236.00 | 244.00 | 236.00 | 238.00 | 238.00 | 57,000 |
| 2025-05-15 | 238.00 | 246.00 | 234.00 | 236.00 | 236.00 | 137,000 |
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.