PT Mitra International Resources Tbk (IDX:MIRA)
Indonesia · Delayed Price · Currency is IDR 31.00
+2.00 (6.90%)
At close: Feb 27, 2026
IDX:MIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 28.00 | 31.00 | 28.00 | 31.00 | 31.00 | 6.90% | 6,726,400 |
| Feb 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 6,968,000 |
| Feb 25, 2026 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 9,235,100 |
| Feb 24, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,486,000 |
| Feb 23, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,924,500 |
| Feb 20, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,908,700 |
| Feb 19, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 3,810,700 |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 5,034,500 |
| Feb 13, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 3,724,700 |
| Feb 12, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 2,974,100 |
| Feb 11, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 10.00% | 3,698,300 |
| Feb 10, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 3,703,200 |
| Feb 9, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 4,642,100 |
| Feb 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.67% | 5,349,800 |
| Feb 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 7,997,500 |
| Feb 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,361,100 |
| Feb 3, 2026 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | 7.14% | 20,805,900 |
| Feb 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.68% | 13,227,300 |
| Jan 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 4,282,700 |
| Jan 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -9.38% | 20,449,500 |
| Jan 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 12,535,700 |
| Jan 27, 2026 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 6.06% | 15,037,600 |
| Jan 26, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 13,290,800 |
| Jan 23, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | -5.41% | 28,118,800 |
| Jan 22, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | - | 16,547,200 |
| Jan 21, 2026 | 42.00 | 42.00 | 37.00 | 37.00 | 37.00 | -9.76% | 46,205,800 |
| Jan 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 21,422,400 |
| Jan 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -8.16% | 32,402,200 |
| Jan 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 58,570,400 |
| Jan 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 39,301,000 |
| Jan 13, 2026 | 36.00 | 41.00 | 36.00 | 41.00 | 41.00 | 7.89% | 46,243,800 |
| Jan 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 38,972,100 |
| Jan 9, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 5.56% | 38,213,500 |
| Jan 8, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 29,197,000 |
| Jan 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 31,548,700 |
| Jan 6, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 16,271,300 |
| Jan 5, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 10,586,700 |
| Jan 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 9,857,100 |
| Dec 30, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 9,919,700 |
| Dec 29, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -5.56% | 18,447,300 |
| Dec 24, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 31,467,900 |
| Dec 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 23,225,300 |
| Dec 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 55,415,300 |
| Dec 19, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 20,405,000 |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 57,759,800 |
| Dec 17, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 11,333,400 |
| Dec 16, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 23,328,200 |
| Dec 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 22,424,800 |
| Dec 12, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -9.68% | 46,516,600 |
| Dec 11, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -8.82% | 34,076,000 |