Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 368.00 | 368.00 | 356.00 | 356.00 | 356.00 | 60,300 |
| 2024-10-31 | 360.00 | 374.00 | 352.00 | 368.00 | 368.00 | 352,100 |
| 2024-10-30 | 370.00 | 372.00 | 360.00 | 360.00 | 360.00 | 186,100 |
| 2024-10-29 | 374.00 | 378.00 | 360.00 | 376.00 | 376.00 | 2,197,600 |
| 2024-10-28 | 378.00 | 384.00 | 362.00 | 374.00 | 374.00 | 2,235,300 |
| 2024-10-25 | 382.00 | 384.00 | 374.00 | 378.00 | 378.00 | 122,300 |
| 2024-10-24 | 386.00 | 390.00 | 376.00 | 382.00 | 382.00 | 826,600 |
| 2024-10-23 | 390.00 | 404.00 | 380.00 | 386.00 | 386.00 | 4,348,700 |
| 2024-10-22 | 392.00 | 392.00 | 384.00 | 390.00 | 390.00 | 322,700 |
| 2024-10-21 | 392.00 | 408.00 | 384.00 | 392.00 | 392.00 | 1,626,700 |
| 2024-10-18 | 394.00 | 396.00 | 388.00 | 392.00 | 392.00 | 102,300 |
| 2024-10-17 | 390.00 | 408.00 | 384.00 | 394.00 | 394.00 | 2,019,900 |
| 2024-10-16 | 388.00 | 390.00 | 382.00 | 390.00 | 390.00 | 51,900 |
| 2024-10-15 | 384.00 | 400.00 | 376.00 | 388.00 | 388.00 | 473,000 |
| 2024-10-14 | 386.00 | 390.00 | 374.00 | 384.00 | 384.00 | 383,200 |
| 2024-10-11 | 394.00 | 396.00 | 386.00 | 386.00 | 386.00 | 72,800 |
| 2024-10-10 | 388.00 | 398.00 | 386.00 | 394.00 | 394.00 | 60,400 |
| 2024-10-09 | 408.00 | 410.00 | 386.00 | 386.00 | 386.00 | 228,800 |
| 2024-10-08 | 396.00 | 422.00 | 388.00 | 398.00 | 398.00 | 796,500 |
| 2024-10-07 | 402.00 | 402.00 | 392.00 | 396.00 | 396.00 | 66,600 |
| 2024-10-04 | 400.00 | 418.00 | 394.00 | 402.00 | 402.00 | 83,900 |
| 2024-10-03 | 402.00 | 404.00 | 394.00 | 400.00 | 400.00 | 47,200 |
| 2024-10-02 | 404.00 | 426.00 | 392.00 | 402.00 | 402.00 | 258,500 |
| 2024-10-01 | 440.00 | 440.00 | 382.00 | 400.00 | 400.00 | 548,300 |
| 2024-09-30 | 432.00 | 432.00 | 392.00 | 412.00 | 412.00 | 1,068,200 |
| 2024-09-27 | 420.00 | 428.00 | 416.00 | 420.00 | 420.00 | 125,700 |
| 2024-09-26 | 422.00 | 424.00 | 412.00 | 420.00 | 420.00 | 314,600 |
| 2024-09-25 | 422.00 | 426.00 | 416.00 | 422.00 | 422.00 | 677,300 |
| 2024-09-24 | 426.00 | 428.00 | 416.00 | 422.00 | 422.00 | 687,100 |
| 2024-09-23 | 420.00 | 428.00 | 418.00 | 426.00 | 426.00 | 1,162,400 |
| 2024-09-20 | 426.00 | 428.00 | 418.00 | 420.00 | 420.00 | 971,300 |
| 2024-09-19 | 432.00 | 432.00 | 416.00 | 426.00 | 426.00 | 873,000 |
| 2024-09-18 | 426.00 | 442.00 | 420.00 | 426.00 | 426.00 | 299,700 |
| 2024-09-17 | 426.00 | 430.00 | 422.00 | 424.00 | 424.00 | 112,800 |
| 2024-09-13 | 432.00 | 434.00 | 418.00 | 426.00 | 426.00 | 427,200 |
| 2024-09-12 | 426.00 | 436.00 | 412.00 | 432.00 | 432.00 | 358,000 |
| 2024-09-11 | 440.00 | 440.00 | 426.00 | 426.00 | 426.00 | 474,000 |
| 2024-09-10 | 450.00 | 452.00 | 438.00 | 442.00 | 442.00 | 1,492,600 |
| 2024-09-09 | 454.00 | 454.00 | 438.00 | 450.00 | 450.00 | 851,900 |
| 2024-09-06 | 452.00 | 454.00 | 450.00 | 454.00 | 454.00 | 772,600 |
| 2024-09-05 | 452.00 | 454.00 | 444.00 | 454.00 | 454.00 | 840,600 |
| 2024-09-04 | 454.00 | 454.00 | 442.00 | 454.00 | 454.00 | 900,200 |
| 2024-09-03 | 446.00 | 462.00 | 446.00 | 454.00 | 454.00 | 319,300 |
| 2024-09-02 | 472.00 | 472.00 | 444.00 | 446.00 | 446.00 | 391,100 |
| 2024-08-30 | 472.00 | 474.00 | 462.00 | 468.00 | 468.00 | 709,000 |
| 2024-08-29 | 484.00 | 486.00 | 472.00 | 478.00 | 478.00 | 895,500 |
| 2024-08-28 | 484.00 | 486.00 | 472.00 | 484.00 | 484.00 | 1,021,800 |
| 2024-08-27 | 496.00 | 496.00 | 460.00 | 484.00 | 484.00 | 785,200 |
| 2024-08-26 | 520.00 | 520.00 | 484.00 | 484.00 | 484.00 | 834,600 |
| 2024-08-23 | 545.00 | 555.00 | 510.00 | 510.00 | 510.00 | 959,000 |
| 2024-08-22 | 535.00 | 545.00 | 500.00 | 545.00 | 545.00 | 1,112,000 |
| 2024-08-21 | 560.00 | 575.00 | 540.00 | 540.00 | 540.00 | 1,432,300 |
| 2024-08-20 | 590.00 | 605.00 | 570.00 | 575.00 | 575.00 | 2,116,300 |
| 2024-08-19 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | 2,117,800 |
| 2024-08-16 | 590.00 | 610.00 | 585.00 | 600.00 | 600.00 | 3,709,000 |
| 2024-08-15 | 590.00 | 600.00 | 570.00 | 595.00 | 595.00 | 3,418,900 |
| 2024-08-14 | 605.00 | 630.00 | 585.00 | 590.00 | 590.00 | 6,204,200 |
| 2024-08-13 | 600.00 | 610.00 | 585.00 | 590.00 | 590.00 | 4,708,200 |
| 2024-08-12 | 600.00 | 615.00 | 590.00 | 600.00 | 600.00 | 7,402,100 |
| 2024-08-09 | 605.00 | 615.00 | 595.00 | 600.00 | 600.00 | 9,965,600 |
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.