Mustika Ratu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 370.00 | 406.00 | 358.00 | 380.00 | 380.00 | 510,900 |
| 2026-10-16 | 380.00 | 400.00 | 340.00 | 378.00 | 378.00 | 161,600 |
| 2026-10-15 | 390.00 | 400.00 | 352.00 | 400.00 | 400.00 | 212,100 |
| 2026-10-14 | 396.00 | 398.00 | 388.00 | 390.00 | 390.00 | 55,300 |
| 2026-10-13 | 386.00 | 400.00 | 380.00 | 388.00 | 388.00 | 50,600 |
| 2026-10-12 | 410.00 | 416.00 | 384.00 | 384.00 | 384.00 | 429,600 |
| 2026-10-09 | 414.00 | 420.00 | 402.00 | 408.00 | 408.00 | 1,679,100 |
| 2026-10-08 | 410.00 | 418.00 | 400.00 | 408.00 | 408.00 | 435,500 |
| 2026-10-07 | 412.00 | 420.00 | 396.00 | 408.00 | 408.00 | 1,340,700 |
| 2026-10-06 | 410.00 | 414.00 | 398.00 | 400.00 | 400.00 | 258,600 |
| 2026-10-05 | 376.00 | 412.00 | 376.00 | 400.00 | 400.00 | 869,800 |
| 2026-10-02 | 372.00 | 396.00 | 372.00 | 390.00 | 390.00 | 317,800 |
| 2026-10-01 | 372.00 | 380.00 | 366.00 | 370.00 | 370.00 | 228,500 |
| 2026-09-30 | 354.00 | 372.00 | 348.00 | 372.00 | 372.00 | 328,600 |
| 2026-09-29 | 360.00 | 360.00 | 348.00 | 352.00 | 352.00 | 75,700 |
| 2026-09-28 | 366.00 | 366.00 | 346.00 | 358.00 | 358.00 | 158,600 |
| 2026-09-25 | 360.00 | 372.00 | 346.00 | 366.00 | 366.00 | 586,800 |
| 2026-09-24 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | 62,100 |
| 2026-09-23 | 360.00 | 368.00 | 356.00 | 364.00 | 364.00 | 57,000 |
| 2026-09-22 | 360.00 | 380.00 | 356.00 | 360.00 | 360.00 | 107,100 |
| 2026-09-21 | 362.00 | 364.00 | 348.00 | 358.00 | 358.00 | 781,600 |
| 2026-09-18 | 386.00 | 394.00 | 356.00 | 356.00 | 356.00 | 886,500 |
| 2026-09-17 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 48,000 |
| 2026-09-16 | 386.00 | 398.00 | 384.00 | 390.00 | 390.00 | 122,900 |
| 2026-09-15 | 392.00 | 392.00 | 384.00 | 386.00 | 386.00 | 44,000 |
| 2026-09-14 | 390.00 | 396.00 | 384.00 | 392.00 | 392.00 | 106,200 |
| 2026-09-11 | 384.00 | 390.00 | 376.00 | 390.00 | 390.00 | 269,700 |
| 2026-09-10 | 386.00 | 388.00 | 380.00 | 382.00 | 382.00 | 179,200 |
| 2026-09-09 | 388.00 | 390.00 | 384.00 | 386.00 | 386.00 | 361,100 |
| 2026-09-08 | 418.00 | 420.00 | 370.00 | 384.00 | 384.00 | 4,901,900 |
| 2026-09-07 | 416.00 | 416.00 | 412.00 | 414.00 | 414.00 | 76,400 |
| 2026-09-04 | 412.00 | 420.00 | 412.00 | 416.00 | 416.00 | 110,100 |
| 2026-09-03 | 414.00 | 414.00 | 410.00 | 412.00 | 412.00 | 93,300 |
| 2026-09-02 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 59,400 |
| 2026-09-01 | 420.00 | 420.00 | 408.00 | 412.00 | 412.00 | 439,600 |
| 2026-08-31 | 414.00 | 418.00 | 412.00 | 414.00 | 414.00 | 72,600 |
| 2026-08-28 | 410.00 | 416.00 | 408.00 | 414.00 | 414.00 | 145,100 |
| 2026-08-27 | 406.00 | 412.00 | 404.00 | 406.00 | 406.00 | 231,100 |
| 2026-08-26 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | 351,000 |
| 2026-08-25 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-08-24 | 424.00 | 428.00 | 416.00 | 418.00 | 418.00 | 679,000 |
| 2026-08-21 | 420.00 | 428.00 | 418.00 | 418.00 | 418.00 | 346,100 |
| 2026-08-20 | 420.00 | 430.00 | 418.00 | 420.00 | 420.00 | 286,100 |
| 2026-08-19 | 418.00 | 430.00 | 418.00 | 420.00 | 420.00 | 480,600 |
| 2026-08-18 | 442.00 | 550.00 | 414.00 | 414.00 | 414.00 | 10,291,200 |
| 2026-08-17 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-08-14 | 442.00 | 442.00 | 436.00 | 442.00 | 442.00 | 502,000 |
| 2026-08-13 | 448.00 | 448.00 | 438.00 | 442.00 | 442.00 | 352,100 |
| 2026-08-12 | 440.00 | 446.00 | 436.00 | 444.00 | 444.00 | 907,900 |
| 2026-08-11 | 440.00 | 442.00 | 436.00 | 438.00 | 438.00 | 1,228,800 |
| 2026-08-10 | 442.00 | 442.00 | 438.00 | 440.00 | 440.00 | 1,321,900 |
| 2026-08-07 | 440.00 | 442.00 | 436.00 | 442.00 | 442.00 | 91,000 |
| 2026-08-06 | 446.00 | 446.00 | 438.00 | 440.00 | 440.00 | 162,800 |
| 2026-08-05 | 442.00 | 446.00 | 440.00 | 446.00 | 446.00 | 297,700 |
| 2026-08-04 | 442.00 | 446.00 | 440.00 | 442.00 | 442.00 | 98,600 |
| 2026-08-03 | 442.00 | 444.00 | 432.00 | 442.00 | 442.00 | 185,600 |
| 2026-07-31 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 63,800 |
| 2026-07-30 | 438.00 | 440.00 | 438.00 | 438.00 | 438.00 | 59,200 |
| 2026-07-29 | 442.00 | 444.00 | 434.00 | 436.00 | 436.00 | 225,900 |
| 2026-07-28 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | 87,200 |
Page 1 of 3 · 131 trading daysOlder →
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.