Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 800.00 | 810.00 | 790.00 | 805.00 | 393.33 | 6,969,900 |
| 2021-11-12 | 780.00 | 800.00 | 775.00 | 800.00 | 390.88 | 14,687,700 |
| 2021-11-11 | 790.00 | 790.00 | 770.00 | 780.00 | 381.11 | 10,327,900 |
| 2021-11-10 | 775.00 | 780.00 | 765.00 | 780.00 | 381.11 | 8,469,300 |
| 2021-11-09 | 765.00 | 775.00 | 760.00 | 770.00 | 376.23 | 7,704,800 |
| 2021-11-08 | 760.00 | 770.00 | 755.00 | 765.00 | 373.78 | 7,562,400 |
| 2021-11-05 | 755.00 | 760.00 | 750.00 | 760.00 | 371.34 | 5,100,100 |
| 2021-11-04 | 760.00 | 760.00 | 750.00 | 755.00 | 368.90 | 2,373,900 |
| 2021-11-03 | 760.00 | 760.00 | 745.00 | 755.00 | 368.90 | 2,799,100 |
| 2021-11-02 | 770.00 | 775.00 | 755.00 | 755.00 | 368.90 | 4,511,100 |
| 2021-11-01 | 765.00 | 775.00 | 750.00 | 770.00 | 376.23 | 14,814,800 |
| 2021-10-29 | 740.00 | 750.00 | 735.00 | 750.00 | 366.45 | 6,616,800 |
| 2021-10-28 | 735.00 | 745.00 | 735.00 | 740.00 | 361.57 | 5,580,900 |
| 2021-10-27 | 735.00 | 740.00 | 735.00 | 735.00 | 359.12 | 1,868,400 |
| 2021-10-26 | 740.00 | 745.00 | 735.00 | 735.00 | 359.12 | 4,282,400 |
| 2021-10-25 | 750.00 | 750.00 | 740.00 | 740.00 | 361.57 | 4,470,200 |
← NewerPage 21 of 21 · 1,216 trading days
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.