PT Mustika Ratu Tbk (IDX:MRAT)
Indonesia · Delayed Price · Currency is IDR 444.00
+6.00 (1.37%)
Aug 12, 2026, 4:00 PM WIB
PT Mustika Ratu Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 440.00 | 446.00 | 436.00 | 444.00 | 444.00 | 1.37% | 907,900 |
| Aug 11, 2026 | 440.00 | 442.00 | 436.00 | 438.00 | 438.00 | -0.45% | 1,228,800 |
| Aug 10, 2026 | 442.00 | 442.00 | 438.00 | 440.00 | 440.00 | -0.45% | 1,321,900 |
| Aug 7, 2026 | 440.00 | 442.00 | 436.00 | 442.00 | 442.00 | 0.45% | 91,000 |
| Aug 6, 2026 | 446.00 | 446.00 | 438.00 | 440.00 | 440.00 | -1.35% | 162,800 |
| Aug 5, 2026 | 442.00 | 446.00 | 440.00 | 446.00 | 446.00 | 0.90% | 297,700 |
| Aug 4, 2026 | 442.00 | 446.00 | 440.00 | 442.00 | 442.00 | - | 98,600 |
| Aug 3, 2026 | 442.00 | 444.00 | 432.00 | 442.00 | 442.00 | 0.45% | 185,600 |
| Jul 31, 2026 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 0.46% | 63,800 |
| Jul 30, 2026 | 438.00 | 440.00 | 438.00 | 438.00 | 438.00 | 0.46% | 59,200 |
| Jul 29, 2026 | 442.00 | 444.00 | 434.00 | 436.00 | 436.00 | -1.36% | 225,900 |
| Jul 28, 2026 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | -0.45% | 87,200 |
| Jul 27, 2026 | 442.00 | 444.00 | 436.00 | 444.00 | 444.00 | 0.91% | 133,300 |
| Jul 24, 2026 | 440.00 | 444.00 | 438.00 | 440.00 | 440.00 | - | 61,900 |
| Jul 23, 2026 | 444.00 | 444.00 | 434.00 | 440.00 | 440.00 | - | 110,200 |
| Jul 22, 2026 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | -0.90% | 50,900 |
| Jul 21, 2026 | 446.00 | 446.00 | 440.00 | 444.00 | 444.00 | -0.45% | 195,700 |
| Jul 20, 2026 | 440.00 | 448.00 | 440.00 | 446.00 | 446.00 | 0.45% | 134,000 |
| Jul 17, 2026 | 440.00 | 446.00 | 438.00 | 444.00 | 444.00 | - | 107,400 |
| Jul 16, 2026 | 444.00 | 446.00 | 442.00 | 444.00 | 444.00 | 0.45% | 64,000 |
| Jul 15, 2026 | 442.00 | 444.00 | 442.00 | 442.00 | 442.00 | - | 173,900 |
| Jul 14, 2026 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | -0.45% | 213,300 |
| Jul 13, 2026 | 446.00 | 448.00 | 442.00 | 444.00 | 444.00 | 0.91% | 201,200 |
| Jul 10, 2026 | 440.00 | 442.00 | 432.00 | 440.00 | 440.00 | -0.45% | 164,800 |
| Jul 9, 2026 | 442.00 | 442.00 | 440.00 | 442.00 | 442.00 | - | 37,700 |
| Jul 8, 2026 | 442.00 | 442.00 | 438.00 | 442.00 | 442.00 | 0.45% | 54,400 |
| Jul 7, 2026 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | - | 98,300 |
| Jul 6, 2026 | 440.00 | 440.00 | 432.00 | 440.00 | 440.00 | 0.92% | 53,000 |
| Jul 3, 2026 | 434.00 | 436.00 | 430.00 | 436.00 | 436.00 | 0.46% | 287,700 |
| Jul 2, 2026 | 438.00 | 438.00 | 432.00 | 434.00 | 434.00 | -0.91% | 40,100 |
| Jul 1, 2026 | 436.00 | 440.00 | 436.00 | 438.00 | 438.00 | -0.90% | 35,600 |
| Jun 30, 2026 | 442.00 | 442.00 | 430.00 | 442.00 | 442.00 | -1.34% | 498,500 |
| Jun 29, 2026 | 454.00 | 454.00 | 440.00 | 448.00 | 448.00 | -0.44% | 123,600 |
| Jun 26, 2026 | 448.00 | 450.00 | 442.00 | 450.00 | 450.00 | 0.45% | 81,300 |
| Jun 25, 2026 | 440.00 | 448.00 | 438.00 | 448.00 | 448.00 | -0.44% | 142,800 |
| Jun 24, 2026 | 448.00 | 450.00 | 438.00 | 450.00 | 450.00 | - | 231,900 |
| Jun 23, 2026 | 450.00 | 452.00 | 442.00 | 450.00 | 450.00 | -1.32% | 256,000 |
| Jun 22, 2026 | 444.00 | 456.00 | 442.00 | 456.00 | 456.00 | 1.79% | 171,100 |
| Jun 19, 2026 | 450.00 | 456.00 | 444.00 | 448.00 | 448.00 | -0.88% | 171,700 |
| Jun 18, 2026 | 448.00 | 452.00 | 436.00 | 452.00 | 452.00 | 0.89% | 402,600 |
| Jun 17, 2026 | 452.00 | 452.00 | 440.00 | 448.00 | 448.00 | - | 216,400 |
| Jun 15, 2026 | 450.00 | 450.00 | 438.00 | 448.00 | 448.00 | -0.44% | 239,700 |
| Jun 12, 2026 | 440.00 | 450.00 | 430.00 | 450.00 | 450.00 | 4.65% | 294,300 |
| Jun 11, 2026 | 448.00 | 448.00 | 430.00 | 430.00 | 430.00 | -2.27% | 27,800 |
| Jun 10, 2026 | 438.00 | 458.00 | 410.00 | 440.00 | 440.00 | 5.77% | 186,100 |
| Jun 9, 2026 | 410.00 | 434.00 | 410.00 | 416.00 | 416.00 | -2.80% | 115,500 |
| Jun 8, 2026 | 430.00 | 436.00 | 420.00 | 428.00 | 428.00 | -3.60% | 106,700 |
| Jun 5, 2026 | 440.00 | 444.00 | 430.00 | 444.00 | 444.00 | 0.91% | 245,200 |
| Jun 4, 2026 | 444.00 | 444.00 | 426.00 | 440.00 | 440.00 | -0.90% | 281,700 |
| Jun 3, 2026 | 444.00 | 444.00 | 438.00 | 444.00 | 444.00 | - | 153,800 |