Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 270.00 | 280.00 | 268.00 | 268.00 | 268.00 | 95,300 |
| 2025-02-04 | 272.00 | 280.00 | 250.00 | 270.00 | 270.00 | 179,400 |
| 2025-02-03 | 282.00 | 282.00 | 264.00 | 268.00 | 268.00 | 166,500 |
| 2025-01-31 | 280.00 | 290.00 | 280.00 | 282.00 | 282.00 | 67,200 |
| 2025-01-30 | 288.00 | 292.00 | 280.00 | 286.00 | 286.00 | 43,900 |
| 2025-01-24 | 288.00 | 294.00 | 282.00 | 288.00 | 288.00 | 62,300 |
| 2025-01-23 | 290.00 | 296.00 | 288.00 | 288.00 | 288.00 | 132,700 |
| 2025-01-22 | 280.00 | 292.00 | 280.00 | 288.00 | 288.00 | 87,400 |
| 2025-01-21 | 284.00 | 292.00 | 280.00 | 280.00 | 280.00 | 228,300 |
| 2025-01-20 | 304.00 | 304.00 | 282.00 | 284.00 | 284.00 | 836,800 |
| 2025-01-17 | 308.00 | 314.00 | 298.00 | 298.00 | 298.00 | 171,400 |
| 2025-01-16 | 316.00 | 316.00 | 306.00 | 308.00 | 308.00 | 94,500 |
| 2025-01-15 | 320.00 | 320.00 | 304.00 | 314.00 | 314.00 | 59,300 |
| 2025-01-14 | 310.00 | 314.00 | 306.00 | 314.00 | 314.00 | 33,200 |
| 2025-01-13 | 302.00 | 310.00 | 300.00 | 310.00 | 310.00 | 105,400 |
| 2025-01-10 | 314.00 | 322.00 | 300.00 | 302.00 | 302.00 | 262,900 |
| 2025-01-09 | 308.00 | 324.00 | 308.00 | 314.00 | 314.00 | 7,200 |
| 2025-01-08 | 318.00 | 320.00 | 312.00 | 312.00 | 312.00 | 49,200 |
| 2025-01-07 | 324.00 | 328.00 | 312.00 | 320.00 | 320.00 | 1,155,500 |
| 2025-01-06 | 322.00 | 328.00 | 316.00 | 324.00 | 324.00 | 75,100 |
| 2025-01-03 | 326.00 | 328.00 | 316.00 | 322.00 | 322.00 | 43,500 |
| 2025-01-02 | 306.00 | 326.00 | 306.00 | 326.00 | 326.00 | 1,694,600 |
| 2024-12-30 | 304.00 | 314.00 | 302.00 | 306.00 | 306.00 | 54,700 |
| 2024-12-27 | 308.00 | 316.00 | 296.00 | 302.00 | 302.00 | 312,400 |
| 2024-12-24 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | 89,400 |
| 2024-12-23 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 33,400 |
| 2024-12-20 | 318.00 | 330.00 | 314.00 | 318.00 | 318.00 | 1,460,000 |
| 2024-12-19 | 330.00 | 330.00 | 316.00 | 316.00 | 316.00 | 150,800 |
| 2024-12-18 | 318.00 | 342.00 | 312.00 | 328.00 | 328.00 | 850,300 |
| 2024-12-17 | 322.00 | 328.00 | 318.00 | 320.00 | 320.00 | 1,437,600 |
| 2024-12-16 | 318.00 | 332.00 | 312.00 | 320.00 | 320.00 | 310,800 |
| 2024-12-13 | 310.00 | 320.00 | 308.00 | 320.00 | 320.00 | 104,600 |
| 2024-12-12 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | 66,900 |
| 2024-12-11 | 308.00 | 316.00 | 304.00 | 306.00 | 306.00 | 732,700 |
| 2024-12-10 | 322.00 | 346.00 | 316.00 | 318.00 | 318.00 | 322,500 |
| 2024-12-09 | 332.00 | 336.00 | 320.00 | 322.00 | 322.00 | 165,600 |
| 2024-12-06 | 326.00 | 336.00 | 324.00 | 332.00 | 332.00 | 119,100 |
| 2024-12-05 | 332.00 | 352.00 | 326.00 | 328.00 | 328.00 | 244,500 |
| 2024-12-04 | 326.00 | 332.00 | 324.00 | 326.00 | 326.00 | 66,600 |
| 2024-12-03 | 314.00 | 330.00 | 314.00 | 326.00 | 326.00 | 93,700 |
| 2024-12-02 | 320.00 | 322.00 | 312.00 | 312.00 | 312.00 | 104,400 |
| 2024-11-29 | 320.00 | 324.00 | 320.00 | 320.00 | 320.00 | 42,000 |
| 2024-11-28 | 328.00 | 334.00 | 324.00 | 326.00 | 326.00 | 181,400 |
| 2024-11-26 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | 88,500 |
| 2024-11-25 | 320.00 | 324.00 | 316.00 | 324.00 | 324.00 | 98,600 |
| 2024-11-22 | 318.00 | 342.00 | 318.00 | 320.00 | 320.00 | 540,600 |
| 2024-11-21 | 318.00 | 324.00 | 314.00 | 318.00 | 318.00 | 30,600 |
| 2024-11-20 | 318.00 | 324.00 | 318.00 | 318.00 | 318.00 | 40,400 |
| 2024-11-19 | 316.00 | 336.00 | 312.00 | 316.00 | 316.00 | 118,800 |
| 2024-11-18 | 330.00 | 332.00 | 312.00 | 316.00 | 316.00 | 756,900 |
| 2024-11-15 | 356.00 | 356.00 | 318.00 | 330.00 | 330.00 | 786,000 |
| 2024-11-14 | 336.00 | 352.00 | 336.00 | 348.00 | 348.00 | 1,497,600 |
| 2024-11-13 | 348.00 | 348.00 | 334.00 | 336.00 | 336.00 | 29,800 |
| 2024-11-12 | 330.00 | 350.00 | 328.00 | 338.00 | 338.00 | 512,900 |
| 2024-11-11 | 338.00 | 342.00 | 330.00 | 330.00 | 330.00 | 57,400 |
| 2024-11-08 | 336.00 | 350.00 | 326.00 | 340.00 | 340.00 | 604,700 |
| 2024-11-07 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | 167,300 |
| 2024-11-06 | 354.00 | 370.00 | 348.00 | 348.00 | 348.00 | 2,499,000 |
| 2024-11-05 | 356.00 | 368.00 | 346.00 | 356.00 | 356.00 | 2,637,200 |
| 2024-11-04 | 356.00 | 390.00 | 350.00 | 354.00 | 354.00 | 2,705,400 |
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.