Mitra Pinasthika Mustika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 970.00 | 970.00 | 955.00 | 955.00 | 714.84 | 1,178,300 |
| 2025-02-07 | 960.00 | 970.00 | 955.00 | 965.00 | 722.32 | 1,684,400 |
| 2025-02-06 | 970.00 | 970.00 | 955.00 | 955.00 | 714.84 | 2,433,000 |
| 2025-02-05 | 970.00 | 970.00 | 955.00 | 965.00 | 722.32 | 3,090,400 |
| 2025-02-04 | 970.00 | 975.00 | 965.00 | 965.00 | 722.32 | 3,472,300 |
| 2025-02-03 | 980.00 | 980.00 | 965.00 | 965.00 | 722.32 | 1,867,700 |
| 2025-01-31 | 980.00 | 980.00 | 975.00 | 980.00 | 733.55 | 862,900 |
| 2025-01-30 | 980.00 | 980.00 | 975.00 | 975.00 | 729.81 | 801,200 |
| 2025-01-24 | 980.00 | 985.00 | 975.00 | 980.00 | 733.55 | 991,500 |
| 2025-01-23 | 980.00 | 985.00 | 975.00 | 980.00 | 733.55 | 998,000 |
| 2025-01-22 | 980.00 | 990.00 | 975.00 | 980.00 | 733.55 | 3,255,800 |
| 2025-01-21 | 975.00 | 985.00 | 975.00 | 980.00 | 733.55 | 1,882,900 |
| 2025-01-20 | 985.00 | 990.00 | 975.00 | 980.00 | 733.55 | 582,500 |
| 2025-01-17 | 985.00 | 990.00 | 975.00 | 980.00 | 733.55 | 1,101,900 |
| 2025-01-16 | 975.00 | 985.00 | 975.00 | 980.00 | 733.55 | 1,162,100 |
| 2025-01-15 | 965.00 | 980.00 | 960.00 | 980.00 | 733.55 | 1,308,800 |
| 2025-01-14 | 960.00 | 965.00 | 955.00 | 965.00 | 722.32 | 1,778,500 |
| 2025-01-13 | 970.00 | 970.00 | 955.00 | 955.00 | 714.84 | 4,679,500 |
| 2025-01-10 | 970.00 | 980.00 | 965.00 | 965.00 | 722.32 | 936,600 |
| 2025-01-09 | 975.00 | 975.00 | 965.00 | 970.00 | 726.07 | 2,204,700 |
| 2025-01-08 | 980.00 | 980.00 | 970.00 | 975.00 | 729.81 | 2,242,600 |
| 2025-01-07 | 980.00 | 985.00 | 975.00 | 980.00 | 733.55 | 1,546,400 |
| 2025-01-06 | 990.00 | 990.00 | 980.00 | 980.00 | 733.55 | 1,081,200 |
| 2025-01-03 | 985.00 | 990.00 | 980.00 | 985.00 | 737.29 | 778,300 |
| 2025-01-02 | 985.00 | 990.00 | 980.00 | 985.00 | 737.29 | 1,928,000 |
| 2024-12-30 | 985.00 | 990.00 | 980.00 | 985.00 | 737.29 | 1,112,600 |
| 2024-12-27 | 985.00 | 990.00 | 975.00 | 985.00 | 737.29 | 1,051,500 |
| 2024-12-24 | 980.00 | 985.00 | 975.00 | 985.00 | 737.29 | 1,010,800 |
| 2024-12-23 | 975.00 | 980.00 | 975.00 | 975.00 | 729.81 | 2,026,400 |
| 2024-12-20 | 970.00 | 980.00 | 970.00 | 975.00 | 729.81 | 1,442,100 |
| 2024-12-19 | 985.00 | 985.00 | 965.00 | 970.00 | 726.07 | 7,016,500 |
| 2024-12-18 | 990.00 | 990.00 | 980.00 | 985.00 | 737.29 | 2,180,200 |
| 2024-12-17 | 995.00 | 1,000.00 | 985.00 | 990.00 | 741.04 | 2,736,800 |
| 2024-12-16 | 995.00 | 1,000.00 | 990.00 | 995.00 | 744.78 | 1,119,400 |
| 2024-12-13 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 744.78 | 1,224,900 |
| 2024-12-12 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 748.52 | 1,475,500 |
| 2024-12-11 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 748.52 | 1,315,500 |
| 2024-12-10 | 995.00 | 1,005.00 | 990.00 | 995.00 | 744.78 | 3,863,800 |
| 2024-12-09 | 990.00 | 1,000.00 | 990.00 | 995.00 | 744.78 | 2,153,000 |
| 2024-12-06 | 990.00 | 995.00 | 985.00 | 990.00 | 741.04 | 1,293,500 |
| 2024-12-05 | 995.00 | 995.00 | 985.00 | 990.00 | 741.04 | 1,126,800 |
| 2024-12-04 | 985.00 | 995.00 | 985.00 | 990.00 | 741.04 | 2,410,800 |
| 2024-12-03 | 990.00 | 990.00 | 980.00 | 985.00 | 737.29 | 1,648,000 |
| 2024-12-02 | 995.00 | 995.00 | 985.00 | 985.00 | 737.29 | 3,710,400 |
| 2024-11-29 | 995.00 | 1,000.00 | 990.00 | 990.00 | 741.04 | 3,385,400 |
| 2024-11-28 | 995.00 | 1,000.00 | 990.00 | 995.00 | 744.78 | 905,300 |
| 2024-11-26 | 995.00 | 1,000.00 | 995.00 | 995.00 | 744.78 | 1,120,300 |
| 2024-11-25 | 990.00 | 1,000.00 | 985.00 | 995.00 | 744.78 | 3,431,800 |
| 2024-11-22 | 990.00 | 1,000.00 | 980.00 | 990.00 | 741.04 | 1,031,100 |
| 2024-11-21 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 737.29 | 2,060,500 |
| 2024-11-20 | 990.00 | 995.00 | 980.00 | 990.00 | 741.04 | 2,766,200 |
| 2024-11-19 | 985.00 | 995.00 | 985.00 | 990.00 | 741.04 | 1,491,800 |
| 2024-11-18 | 990.00 | 1,000.00 | 985.00 | 985.00 | 737.29 | 5,459,500 |
| 2024-11-15 | 995.00 | 1,000.00 | 990.00 | 995.00 | 744.78 | 1,432,600 |
| 2024-11-14 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 744.78 | 1,241,700 |
| 2024-11-13 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 744.78 | 1,084,000 |
| 2024-11-12 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 748.52 | 1,229,800 |
| 2024-11-11 | 1,035.00 | 1,050.00 | 980.00 | 995.00 | 744.78 | 4,868,900 |
| 2024-11-08 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 748.52 | 2,315,400 |
| 2024-11-07 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 748.52 | 5,775,700 |
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.