Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 4,874,900 |
| 2026-10-21 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 4,340,300 |
| 2026-10-20 | 965.00 | 1,010.00 | 965.00 | 1,010.00 | 1,010.00 | 8,267,100 |
| 2026-10-19 | 970.00 | 985.00 | 950.00 | 960.00 | 960.00 | 20,186,600 |
| 2026-10-16 | 1,005.00 | 1,010.00 | 950.00 | 975.00 | 975.00 | 26,435,400 |
| 2026-10-15 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 2,084,000 |
| 2026-10-14 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 1,750,500 |
| 2026-10-13 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1,704,700 |
| 2026-10-12 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 3,264,300 |
| 2026-10-09 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 2,322,800 |
| 2026-10-08 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 2,500,800 |
| 2026-10-07 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 1,625,300 |
| 2026-10-06 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 2,371,400 |
| 2026-10-05 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 4,240,800 |
| 2026-10-02 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 2,302,800 |
| 2026-10-01 | 1,020.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | 2,866,500 |
| 2026-09-30 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1,603,300 |
| 2026-09-29 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 2,647,400 |
| 2026-09-28 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 1,798,800 |
| 2026-09-25 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1,649,500 |
| 2026-09-24 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | 2,195,900 |
| 2026-09-23 | 1,015.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1,564,200 |
| 2026-09-22 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | 2,107,400 |
| 2026-09-21 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2,074,800 |
| 2026-09-18 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 2,003,200 |
| 2026-09-17 | 1,025.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | 2,916,100 |
| 2026-09-16 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 1,450,300 |
| 2026-09-15 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | 2,565,500 |
| 2026-09-14 | 1,030.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 4,536,700 |
| 2026-09-11 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 5,974,000 |
| 2026-09-10 | 1,055.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | 3,914,200 |
| 2026-09-09 | 1,055.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 2,295,500 |
| 2026-09-08 | 1,045.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | 3,667,300 |
| 2026-09-07 | 1,030.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 4,263,200 |
| 2026-09-04 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 4,457,700 |
| 2026-09-03 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | 4,406,000 |
| 2026-09-02 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 3,231,200 |
| 2026-09-01 | 1,020.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 3,237,600 |
| 2026-08-31 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | 4,116,100 |
| 2026-08-28 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1,999,700 |
| 2026-08-27 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 3,096,800 |
| 2026-08-26 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 3,420,100 |
| 2026-08-25 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2026-08-24 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 3,475,500 |
| 2026-08-21 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | 3,399,700 |
| 2026-08-20 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 4,587,300 |
| 2026-08-19 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,514,300 |
| 2026-08-18 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 3,818,300 |
| 2026-08-17 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2026-08-14 | 1,005.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 5,979,700 |
| 2026-08-13 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 2,092,000 |
| 2026-08-12 | 1,000.00 | 1,010.00 | 995.00 | 1,005.00 | 1,005.00 | 3,413,200 |
| 2026-08-11 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 2,303,700 |
| 2026-08-10 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 5,786,000 |
| 2026-08-07 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,744,700 |
| 2026-08-06 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,404,400 |
| 2026-08-05 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,830,500 |
| 2026-08-04 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 2,327,900 |
| 2026-08-03 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 2,473,500 |
| 2026-07-31 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 5,022,500 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 170.0000 IDR |
| 2025-06-11 | 120.0000 IDR |
| 2024-06-07 | 115.0000 IDR |
| 2023-06-06 | 135.0000 IDR |
| 2022-05-30 | 180.0000 IDR |
| 2021-06-08 | 115.0000 IDR |
| 2020-06-02 | 90.0000 IDR |
| 2019-06-13 | 480.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.