PT Mustika Ratu Tbk (IDX:MRAT)
Indonesia · Delayed Price · Currency is IDR 428.00
-30.00 (-6.55%)
Oct 17, 2025, 4:02 PM WIB
PT Mustika Ratu Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 458.00 | 466.00 | 412.00 | 428.00 | 428.00 | -6.55% | 1,395,400 |
| Oct 16, 2025 | 540.00 | 540.00 | 432.00 | 458.00 | 458.00 | -8.03% | 5,657,400 |
| Oct 15, 2025 | 560.00 | 645.00 | 458.00 | 498.00 | 498.00 | -5.14% | 16,075,700 |
| Oct 14, 2025 | 422.00 | 525.00 | 422.00 | 525.00 | 525.00 | 25.00% | 6,837,900 |
| Oct 13, 2025 | 336.00 | 420.00 | 324.00 | 420.00 | 420.00 | 25.00% | 6,265,600 |
| Oct 10, 2025 | 346.00 | 346.00 | 330.00 | 336.00 | 336.00 | -1.18% | 852,800 |
| Oct 9, 2025 | 354.00 | 362.00 | 334.00 | 340.00 | 340.00 | -6.08% | 3,104,400 |
| Oct 8, 2025 | 302.00 | 362.00 | 294.00 | 362.00 | 362.00 | 24.83% | 9,771,200 |
| Oct 7, 2025 | 288.00 | 316.00 | 284.00 | 290.00 | 290.00 | 0.69% | 3,521,500 |
| Oct 6, 2025 | 296.00 | 296.00 | 284.00 | 288.00 | 288.00 | -2.70% | 1,774,900 |
| Oct 3, 2025 | 288.00 | 300.00 | 280.00 | 296.00 | 296.00 | 2.07% | 1,705,100 |
| Oct 2, 2025 | 298.00 | 302.00 | 284.00 | 290.00 | 290.00 | - | 2,070,300 |
| Oct 1, 2025 | 330.00 | 348.00 | 280.00 | 290.00 | 290.00 | -7.64% | 13,449,100 |
| Sep 30, 2025 | 298.00 | 314.00 | 252.00 | 314.00 | 314.00 | 24.60% | 18,562,400 |
| Sep 29, 2025 | 240.00 | 264.00 | 226.00 | 252.00 | 252.00 | 6.78% | 4,011,400 |
| Sep 26, 2025 | 246.00 | 250.00 | 236.00 | 236.00 | 236.00 | -1.67% | 1,807,700 |
| Sep 25, 2025 | 224.00 | 250.00 | 222.00 | 240.00 | 240.00 | 8.11% | 7,603,900 |
| Sep 24, 2025 | 226.00 | 226.00 | 216.00 | 222.00 | 222.00 | -0.89% | 1,539,500 |
| Sep 23, 2025 | 220.00 | 226.00 | 212.00 | 224.00 | 224.00 | 1.82% | 2,226,700 |
| Sep 22, 2025 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 0.92% | 1,171,900 |
| Sep 19, 2025 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | - | 648,300 |
| Sep 18, 2025 | 210.00 | 234.00 | 210.00 | 218.00 | 218.00 | 4.81% | 3,582,400 |
| Sep 17, 2025 | 218.00 | 220.00 | 208.00 | 208.00 | 208.00 | -4.59% | 4,997,400 |
| Sep 16, 2025 | 218.00 | 224.00 | 214.00 | 218.00 | 218.00 | - | 1,508,500 |
| Sep 15, 2025 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | - | 1,235,800 |
| Sep 12, 2025 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | 0.93% | 672,500 |
| Sep 11, 2025 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | -0.92% | 1,654,800 |
| Sep 10, 2025 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 1,903,600 |
| Sep 9, 2025 | 226.00 | 230.00 | 220.00 | 220.00 | 220.00 | -5.17% | 663,200 |
| Sep 8, 2025 | 234.00 | 236.00 | 226.00 | 232.00 | 232.00 | -0.85% | 905,300 |
| Sep 4, 2025 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | -2.50% | 230,400 |
| Sep 3, 2025 | 234.00 | 240.00 | 232.00 | 240.00 | 240.00 | 4.35% | 872,500 |
| Sep 2, 2025 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | 0.88% | 441,000 |
| Sep 1, 2025 | 226.00 | 228.00 | 216.00 | 228.00 | 228.00 | - | 1,548,900 |
| Aug 29, 2025 | 234.00 | 234.00 | 222.00 | 228.00 | 228.00 | -2.56% | 893,600 |
| Aug 28, 2025 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | -0.85% | 2,187,300 |
| Aug 27, 2025 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | -0.84% | 593,200 |
| Aug 26, 2025 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | -3.25% | 1,716,700 |
| Aug 25, 2025 | 244.00 | 248.00 | 238.00 | 246.00 | 246.00 | 2.50% | 2,089,600 |
| Aug 22, 2025 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | -2.44% | 1,560,500 |
| Aug 21, 2025 | 248.00 | 250.00 | 240.00 | 246.00 | 246.00 | -0.81% | 6,008,600 |
| Aug 20, 2025 | 254.00 | 256.00 | 246.00 | 248.00 | 248.00 | -2.36% | 1,340,700 |
| Aug 19, 2025 | 250.00 | 270.00 | 242.00 | 254.00 | 254.00 | 1.60% | 1,333,100 |
| Aug 15, 2025 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | - | 289,900 |
| Aug 14, 2025 | 252.00 | 252.00 | 246.00 | 250.00 | 250.00 | -0.79% | 140,700 |
| Aug 13, 2025 | 252.00 | 254.00 | 246.00 | 252.00 | 252.00 | - | 81,400 |
| Aug 12, 2025 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | -0.79% | 183,600 |
| Aug 11, 2025 | 248.00 | 266.00 | 248.00 | 254.00 | 254.00 | 2.42% | 220,200 |
| Aug 8, 2025 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | -0.80% | 174,200 |
| Aug 7, 2025 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | -0.79% | 100,300 |