PT Mitra Investindo Tbk (IDX:MITI)
Indonesia · Delayed Price · Currency is IDR 197.00
+7.00 (3.68%)
Aug 25, 2025, 10:49 AM WIB
PT Mitra Investindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 188.00 | 200.00 | 186.00 | 190.00 | 190.00 | 3.83% | 8,883,300 |
| Aug 21, 2025 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.10% | 532,600 |
| Aug 20, 2025 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | -0.55% | 426,900 |
| Aug 19, 2025 | 180.00 | 186.00 | 179.00 | 182.00 | 182.00 | - | 583,300 |
| Aug 15, 2025 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | 0.55% | 497,600 |
| Aug 14, 2025 | 184.00 | 186.00 | 180.00 | 181.00 | 181.00 | -1.09% | 305,700 |
| Aug 13, 2025 | 185.00 | 187.00 | 180.00 | 183.00 | 183.00 | -1.08% | 340,400 |
| Aug 12, 2025 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 172,500 |
| Aug 11, 2025 | 183.00 | 186.00 | 180.00 | 184.00 | 184.00 | - | 167,600 |
| Aug 8, 2025 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | -0.54% | 435,300 |
| Aug 7, 2025 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 0.54% | 2,715,000 |
| Aug 6, 2025 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 195,200 |
| Aug 5, 2025 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 764,600 |
| Aug 4, 2025 | 184.00 | 186.00 | 183.00 | 184.00 | 184.00 | - | 443,400 |
| Aug 1, 2025 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | -0.54% | 424,100 |
| Jul 31, 2025 | 186.00 | 188.00 | 185.00 | 185.00 | 185.00 | 0.54% | 403,000 |
| Jul 30, 2025 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | -1.60% | 354,300 |
| Jul 29, 2025 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1.63% | 1,101,600 |
| Jul 28, 2025 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 0.55% | 778,100 |
| Jul 25, 2025 | 186.00 | 187.00 | 183.00 | 183.00 | 183.00 | -1.61% | 797,400 |
| Jul 24, 2025 | 186.00 | 190.00 | 185.00 | 186.00 | 186.00 | - | 1,623,300 |
| Jul 23, 2025 | 200.00 | 210.00 | 183.00 | 186.00 | 186.00 | 1.09% | 21,781,700 |
| Jul 22, 2025 | 185.00 | 208.00 | 183.00 | 184.00 | 184.00 | 0.55% | 8,195,900 |
| Jul 21, 2025 | 186.00 | 186.00 | 181.00 | 183.00 | 183.00 | -1.61% | 423,800 |
| Jul 18, 2025 | 181.00 | 193.00 | 179.00 | 186.00 | 186.00 | 1.64% | 777,200 |
| Jul 17, 2025 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | -0.54% | 237,600 |
| Jul 16, 2025 | 185.00 | 186.00 | 180.00 | 184.00 | 184.00 | -1.60% | 721,400 |
| Jul 15, 2025 | 185.00 | 188.00 | 183.00 | 187.00 | 187.00 | 1.08% | 109,900 |
| Jul 14, 2025 | 187.00 | 192.00 | 182.00 | 185.00 | 185.00 | -1.07% | 1,208,700 |
| Jul 11, 2025 | 188.00 | 192.00 | 187.00 | 187.00 | 187.00 | -0.53% | 223,600 |
| Jul 10, 2025 | 187.00 | 198.00 | 187.00 | 188.00 | 188.00 | 0.53% | 1,178,600 |
| Jul 9, 2025 | 185.00 | 191.00 | 184.00 | 187.00 | 187.00 | 0.54% | 675,500 |
| Jul 8, 2025 | 193.00 | 195.00 | 183.00 | 186.00 | 186.00 | -4.62% | 1,608,200 |
| Jul 7, 2025 | 188.00 | 197.00 | 184.00 | 195.00 | 195.00 | 5.41% | 1,856,300 |
| Jul 4, 2025 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -2.63% | 2,311,800 |
| Jul 3, 2025 | 183.00 | 204.00 | 182.00 | 190.00 | 190.00 | 3.83% | 8,851,000 |
| Jul 2, 2025 | 180.00 | 183.00 | 176.00 | 183.00 | 183.00 | 1.67% | 653,900 |
| Jul 1, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -1.64% | 392,500 |
| Jun 30, 2025 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | - | 382,700 |
| Jun 26, 2025 | 182.00 | 189.00 | 182.00 | 183.00 | 183.00 | - | 561,200 |
| Jun 25, 2025 | 187.00 | 188.00 | 182.00 | 183.00 | 183.00 | -2.66% | 1,889,900 |
| Jun 24, 2025 | 183.00 | 190.00 | 182.00 | 188.00 | 188.00 | -3.09% | 1,666,800 |
| Jun 23, 2025 | 186.00 | 210.00 | 186.00 | 194.00 | 194.00 | 6.59% | 16,156,800 |
| Jun 20, 2025 | 178.00 | 184.00 | 174.00 | 182.00 | 182.00 | 1.68% | 314,600 |
| Jun 19, 2025 | 187.00 | 188.00 | 175.00 | 179.00 | 179.00 | -3.24% | 677,600 |
| Jun 18, 2025 | 182.00 | 188.00 | 182.00 | 185.00 | 185.00 | 2.21% | 220,300 |
| Jun 17, 2025 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | -1.63% | 888,800 |
| Jun 16, 2025 | 184.00 | 190.00 | 183.00 | 184.00 | 184.00 | - | 600,500 |
| Jun 13, 2025 | 186.00 | 192.00 | 181.00 | 184.00 | 184.00 | -0.54% | 737,900 |
| Jun 12, 2025 | 187.00 | 193.00 | 183.00 | 185.00 | 185.00 | -1.07% | 1,920,500 |