PT Mustika Ratu Tbk (IDX:MRAT)
Indonesia · Delayed Price · Currency is IDR 240.00
-6.00 (-2.44%)
Aug 22, 2025, 4:00 PM WIB
PT Mustika Ratu Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 0.80% | 130,700 |
| Aug 5, 2025 | 252.00 | 256.00 | 236.00 | 250.00 | 250.00 | -0.79% | 748,300 |
| Aug 4, 2025 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | - | 95,800 |
| Aug 1, 2025 | 254.00 | 258.00 | 252.00 | 252.00 | 252.00 | - | 80,800 |
| Jul 31, 2025 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | - | 109,300 |
| Jul 30, 2025 | 254.00 | 260.00 | 250.00 | 252.00 | 252.00 | -0.79% | 65,400 |
| Jul 29, 2025 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | -2.31% | 532,800 |
| Jul 28, 2025 | 258.00 | 262.00 | 246.00 | 260.00 | 260.00 | 0.78% | 405,600 |
| Jul 25, 2025 | 250.00 | 264.00 | 248.00 | 258.00 | 258.00 | 3.20% | 592,600 |
| Jul 24, 2025 | 250.00 | 256.00 | 240.00 | 250.00 | 250.00 | - | 432,100 |
| Jul 23, 2025 | 254.00 | 262.00 | 250.00 | 250.00 | 250.00 | -2.34% | 72,800 |
| Jul 22, 2025 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | -0.78% | 87,400 |
| Jul 21, 2025 | 252.00 | 260.00 | 250.00 | 258.00 | 258.00 | 0.78% | 351,600 |
| Jul 18, 2025 | 252.00 | 266.00 | 252.00 | 256.00 | 256.00 | 1.59% | 84,700 |
| Jul 17, 2025 | 256.00 | 266.00 | 252.00 | 252.00 | 252.00 | -1.56% | 86,700 |
| Jul 16, 2025 | 250.00 | 270.00 | 250.00 | 256.00 | 256.00 | 3.23% | 466,600 |
| Jul 15, 2025 | 258.00 | 258.00 | 232.00 | 248.00 | 248.00 | -0.80% | 334,400 |
| Jul 14, 2025 | 264.00 | 264.00 | 250.00 | 250.00 | 250.00 | -2.34% | 166,900 |
| Jul 11, 2025 | 268.00 | 268.00 | 254.00 | 256.00 | 256.00 | -1.54% | 87,400 |
| Jul 10, 2025 | 258.00 | 268.00 | 258.00 | 260.00 | 260.00 | - | 32,600 |
| Jul 9, 2025 | 268.00 | 274.00 | 250.00 | 260.00 | 260.00 | - | 206,000 |
| Jul 8, 2025 | 258.00 | 264.00 | 258.00 | 260.00 | 260.00 | - | 17,600 |
| Jul 7, 2025 | 262.00 | 266.00 | 260.00 | 260.00 | 260.00 | -0.76% | 36,300 |
| Jul 4, 2025 | 254.00 | 278.00 | 252.00 | 262.00 | 262.00 | 5.65% | 252,100 |
| Jul 3, 2025 | 248.00 | 254.00 | 248.00 | 248.00 | 248.00 | 0.81% | 16,400 |
| Jul 2, 2025 | 250.00 | 254.00 | 246.00 | 246.00 | 246.00 | -1.60% | 79,900 |
| Jul 1, 2025 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | - | 69,300 |
| Jun 30, 2025 | 262.00 | 262.00 | 250.00 | 250.00 | 250.00 | -4.58% | 170,500 |
| Jun 26, 2025 | 254.00 | 270.00 | 254.00 | 262.00 | 262.00 | 3.15% | 168,200 |
| Jun 25, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 1.60% | 38,400 |
| Jun 24, 2025 | 260.00 | 260.00 | 248.00 | 250.00 | 250.00 | - | 46,400 |
| Jun 23, 2025 | 268.00 | 268.00 | 248.00 | 250.00 | 250.00 | -7.41% | 314,600 |
| Jun 20, 2025 | 274.00 | 278.00 | 268.00 | 270.00 | 270.00 | -0.74% | 90,700 |
| Jun 19, 2025 | 294.00 | 294.00 | 272.00 | 272.00 | 272.00 | -6.21% | 201,200 |
| Jun 18, 2025 | 290.00 | 296.00 | 286.00 | 290.00 | 290.00 | - | 87,100 |
| Jun 17, 2025 | 300.00 | 300.00 | 286.00 | 290.00 | 290.00 | 0.69% | 29,100 |
| Jun 16, 2025 | 290.00 | 300.00 | 288.00 | 288.00 | 288.00 | -0.69% | 107,200 |
| Jun 13, 2025 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | -0.68% | 38,700 |
| Jun 12, 2025 | 300.00 | 304.00 | 286.00 | 292.00 | 292.00 | -2.67% | 193,400 |