Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 853.74 | 4,454,200 |
| 2026-05-07 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 853.74 | 2,404,000 |
| 2026-05-06 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 845.33 | 1,291,800 |
| 2026-05-05 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 845.33 | 2,560,800 |
| 2026-05-04 | 995.00 | 1,005.00 | 990.00 | 995.00 | 836.92 | 4,128,500 |
| 2026-05-01 | 985.00 | 985.00 | 985.00 | 985.00 | 828.50 | 0 |
| 2026-04-30 | 995.00 | 1,000.00 | 975.00 | 985.00 | 828.50 | 5,309,600 |
| 2026-04-29 | 995.00 | 1,000.00 | 990.00 | 995.00 | 836.92 | 3,380,700 |
| 2026-04-28 | 995.00 | 995.00 | 985.00 | 990.00 | 832.71 | 2,155,000 |
| 2026-04-27 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 832.71 | 2,551,300 |
| 2026-04-24 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 832.71 | 4,019,100 |
← NewerPage 3 of 3 · 131 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.