PT Mitra International Resources Tbk (IDX:MIRA)
Indonesia · Delayed Price · Currency is IDR 35.00
-2.00 (-5.41%)
At close: Jan 23, 2026
IDX:MIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | - | -8.11% | 11,447,100 |
| 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 |
| Dec 10, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 40,528,100 |
| Dec 9, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 53,611,500 |
| Dec 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 52,192,700 |
| Dec 5, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | - | 99,204,800 |
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 13,636,200 |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 9,421,100 |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 37,998,600 |
| Dec 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 9,491,100 |
| Nov 28, 2025 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 27,168,000 |
| Nov 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 17,014,500 |
| Nov 26, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 52,337,800 |
| Nov 25, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 26,270,000 |
| Nov 24, 2025 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 18,199,400 |
| Nov 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,934,200 |
| Nov 20, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 8,915,900 |
| Nov 19, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 16,075,300 |
| Nov 18, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 23,023,500 |
| Nov 17, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 23,274,500 |
| Nov 14, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -9.38% | 27,814,200 |
| Nov 13, 2025 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 27,787,900 |
| Nov 12, 2025 | 30.00 | 36.00 | 30.00 | 35.00 | 35.00 | 6.06% | 77,341,600 |
| Nov 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 5,373,800 |
| Nov 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 14,994,900 |