PT Mitra International Resources Tbk (IDX:MIRA)
Indonesia · Delayed Price · Currency is IDR 19.00
0.00 (0.00%)
May 22, 2026, 4:08 PM WIB
IDX:MIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,032,800 |
| May 21, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 4,630,800 |
| May 20, 2026 | 20.00 | 21.00 | 18.00 | 18.00 | 18.00 | -10.00% | 16,568,900 |
| May 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,465,700 |
| May 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 9,859,800 |
| May 13, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 2,615,000 |
| May 12, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 1,938,100 |
| May 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,351,600 |
| May 8, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 7,825,000 |
| May 7, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 2,400,300 |
| May 6, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 1,823,400 |
| May 5, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 7,596,600 |
| May 4, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 5,104,800 |
| Apr 30, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 3,212,000 |
| Apr 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5,533,800 |
| Apr 28, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 3,358,000 |
| Apr 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,632,400 |
| Apr 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6,791,100 |
| Apr 23, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 9,168,100 |
| Apr 22, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 5,232,500 |
| Apr 21, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | -4.17% | 8,625,200 |
| Apr 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 4,071,000 |
| Apr 17, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 6,375,600 |
| Apr 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,653,900 |
| Apr 15, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 1,470,300 |
| Apr 14, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 2,322,800 |
| Apr 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 3,233,000 |
| Apr 10, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 9.09% | 2,575,100 |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,347,300 |
| Apr 8, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 4,204,400 |
| Apr 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 11,336,300 |
| Apr 6, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 11,273,900 |
| Apr 2, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 3,332,600 |
| Apr 1, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 7,245,100 |
| Mar 31, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 3,571,000 |
| Mar 30, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 2,651,900 |
| Mar 27, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 13,022,600 |
| Mar 26, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 8,145,100 |
| Mar 25, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 3,853,800 |
| Mar 17, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 2,071,300 |
| Mar 16, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 3,692,700 |
| Mar 13, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 4,101,700 |
| Mar 12, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 4,017,000 |
| Mar 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,756,400 |
| Mar 10, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 3,701,200 |
| Mar 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 1,287,000 |
| Mar 6, 2026 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 1,891,400 |
| Mar 5, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 5,439,100 |
| Mar 4, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 13,010,800 |
| Mar 3, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 4,544,200 |