PT Mitra International Resources Tbk (IDX:MIRA)
Indonesia · Delayed Price · Currency is IDR 24.00
-1.00 (-4.00%)
Sep 2, 2026, 11:55 AM WIB
IDX:MIRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5,259,100 |
| Aug 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 3,928,800 |
| Aug 28, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 3,185,600 |
| Aug 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 2,713,900 |
| Aug 26, 2026 | 28.00 | 28.00 | 25.00 | 25.00 | 25.00 | -7.41% | 4,536,000 |
| Aug 24, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 3,162,800 |
| Aug 21, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 4,156,700 |
| Aug 20, 2026 | 25.00 | 29.00 | 25.00 | 29.00 | 29.00 | 7.41% | 11,465,700 |
| Aug 19, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 6,927,300 |
| Aug 18, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 5,782,000 |
| Aug 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 8,204,600 |
| Aug 13, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 7,246,800 |
| Aug 12, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 16,342,000 |
| Aug 11, 2026 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -9.68% | 29,387,700 |
| Aug 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 24,782,400 |
| Aug 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 15,863,900 |
| Aug 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 22,769,100 |
| Aug 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 24,629,600 |
| Aug 4, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 19,071,400 |
| Aug 3, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 3,767,900 |
| Jul 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 4,010,100 |
| Jul 30, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 1,824,700 |
| Jul 29, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -9.09% | 5,001,700 |
| Jul 28, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 2,566,900 |
| Jul 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,166,600 |
| Jul 24, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 5,491,300 |
| Jul 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5,374,200 |
| Jul 22, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 7,618,300 |
| Jul 21, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 7,244,000 |
| Jul 20, 2026 | 24.00 | 24.00 | 20.00 | 20.00 | 20.00 | -9.09% | 18,850,500 |
| Jul 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 5,602,700 |
| Jul 16, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 5,994,400 |
| Jul 15, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 5,905,200 |
| Jul 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,187,100 |
| Jul 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3,804,600 |
| Jul 10, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 3,416,200 |
| Jul 9, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,734,100 |
| Jul 8, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 2,134,100 |
| Jul 7, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 2,081,200 |
| Jul 6, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 2,342,000 |
| Jul 3, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 2,297,700 |
| Jul 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3,033,800 |
| Jul 1, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 7,398,500 |
| Jun 30, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 2,127,500 |
| Jun 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,707,000 |
| Jun 26, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 4,337,300 |
| Jun 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 2,065,400 |
| Jun 24, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 5,779,500 |
| Jun 23, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 3,341,300 |
| Jun 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 991,700 |