Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 244.00 | 254.00 | 232.00 | 234.00 | 234.00 | 194,100 |
| 2025-05-09 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 11,300 |
| 2025-05-08 | 250.00 | 250.00 | 236.00 | 248.00 | 248.00 | 21,200 |
| 2025-05-07 | 246.00 | 254.00 | 244.00 | 250.00 | 250.00 | 36,900 |
| 2025-05-06 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 19,200 |
| 2025-05-05 | 256.00 | 258.00 | 246.00 | 250.00 | 250.00 | 11,100 |
| 2025-05-02 | 244.00 | 270.00 | 244.00 | 254.00 | 254.00 | 207,400 |
| 2025-04-30 | 250.00 | 256.00 | 246.00 | 246.00 | 246.00 | 101,400 |
| 2025-04-29 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 55,100 |
| 2025-04-28 | 250.00 | 260.00 | 248.00 | 250.00 | 250.00 | 65,600 |
| 2025-04-25 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | 10,700 |
| 2025-04-24 | 252.00 | 252.00 | 242.00 | 248.00 | 248.00 | 18,600 |
| 2025-04-23 | 240.00 | 250.00 | 236.00 | 250.00 | 250.00 | 78,100 |
| 2025-04-22 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 141,500 |
| 2025-04-21 | 242.00 | 274.00 | 220.00 | 246.00 | 246.00 | 417,500 |
| 2025-04-17 | 256.00 | 260.00 | 240.00 | 242.00 | 242.00 | 222,000 |
| 2025-04-16 | 224.00 | 266.00 | 224.00 | 250.00 | 250.00 | 1,084,900 |
| 2025-04-15 | 224.00 | 232.00 | 222.00 | 222.00 | 222.00 | 74,800 |
| 2025-04-14 | 220.00 | 232.00 | 220.00 | 224.00 | 224.00 | 66,400 |
| 2025-04-11 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 84,900 |
| 2025-04-10 | 212.00 | 220.00 | 200.00 | 212.00 | 212.00 | 177,700 |
| 2025-04-09 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 197,600 |
| 2025-04-08 | 228.00 | 228.00 | 210.00 | 214.00 | 214.00 | 125,300 |
| 2025-03-27 | 234.00 | 238.00 | 230.00 | 230.00 | 230.00 | 28,000 |
| 2025-03-26 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 99,400 |
| 2025-03-25 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 47,900 |
| 2025-03-24 | 232.00 | 260.00 | 232.00 | 234.00 | 234.00 | 179,700 |
| 2025-03-21 | 236.00 | 240.00 | 228.00 | 238.00 | 238.00 | 7,800 |
| 2025-03-20 | 232.00 | 240.00 | 220.00 | 236.00 | 236.00 | 73,400 |
| 2025-03-19 | 236.00 | 248.00 | 236.00 | 238.00 | 238.00 | 72,500 |
| 2025-03-18 | 236.00 | 240.00 | 232.00 | 238.00 | 238.00 | 111,900 |
| 2025-03-17 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 129,300 |
| 2025-03-14 | 240.00 | 242.00 | 232.00 | 242.00 | 242.00 | 182,800 |
| 2025-03-13 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 24,600 |
| 2025-03-12 | 238.00 | 242.00 | 234.00 | 240.00 | 240.00 | 53,300 |
| 2025-03-11 | 240.00 | 244.00 | 238.00 | 238.00 | 238.00 | 43,400 |
| 2025-03-10 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | 47,500 |
| 2025-03-07 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 50,600 |
| 2025-03-06 | 240.00 | 242.00 | 234.00 | 242.00 | 242.00 | 73,700 |
| 2025-03-05 | 234.00 | 254.00 | 234.00 | 240.00 | 240.00 | 102,100 |
| 2025-03-04 | 242.00 | 244.00 | 234.00 | 234.00 | 234.00 | 101,800 |
| 2025-03-03 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | 130,700 |
| 2025-02-28 | 244.00 | 248.00 | 238.00 | 238.00 | 238.00 | 90,700 |
| 2025-02-27 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | 97,400 |
| 2025-02-26 | 252.00 | 258.00 | 248.00 | 248.00 | 248.00 | 73,800 |
| 2025-02-25 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | 22,800 |
| 2025-02-24 | 258.00 | 262.00 | 252.00 | 254.00 | 254.00 | 134,400 |
| 2025-02-21 | 264.00 | 264.00 | 256.00 | 258.00 | 258.00 | 149,100 |
| 2025-02-20 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 105,600 |
| 2025-02-19 | 258.00 | 266.00 | 256.00 | 258.00 | 258.00 | 131,600 |
| 2025-02-18 | 252.00 | 284.00 | 252.00 | 256.00 | 256.00 | 411,500 |
| 2025-02-17 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 423,600 |
| 2025-02-14 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | 58,600 |
| 2025-02-13 | 260.00 | 268.00 | 258.00 | 262.00 | 262.00 | 72,800 |
| 2025-02-12 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 149,500 |
| 2025-02-11 | 280.00 | 290.00 | 258.00 | 268.00 | 268.00 | 755,100 |
| 2025-02-10 | 260.00 | 324.00 | 260.00 | 270.00 | 270.00 | 4,923,800 |
| 2025-02-07 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 105,400 |
| 2025-02-06 | 266.00 | 290.00 | 266.00 | 268.00 | 268.00 | 178,600 |
| 2025-02-05 | 270.00 | 280.00 | 268.00 | 268.00 | 268.00 | 95,300 |
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.