PT Mustika Ratu Tbk (IDX:MRAT)
Indonesia · Delayed Price · Currency is IDR 412.00
0.00 (0.00%)
Sep 2, 2026, 1:44 PM WIB
PT Mustika Ratu Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 420.00 | 420.00 | 408.00 | 412.00 | 412.00 | -0.48% | 439,600 |
| Aug 31, 2026 | 414.00 | 418.00 | 412.00 | 414.00 | 414.00 | - | 72,600 |
| Aug 28, 2026 | 410.00 | 416.00 | 408.00 | 414.00 | 414.00 | 1.97% | 145,100 |
| Aug 27, 2026 | 406.00 | 412.00 | 404.00 | 406.00 | 406.00 | - | 182,300 |
| Aug 26, 2026 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | -2.87% | 351,000 |
| Aug 24, 2026 | 424.00 | 428.00 | 416.00 | 418.00 | 418.00 | - | 679,000 |
| Aug 21, 2026 | 420.00 | 428.00 | 418.00 | 418.00 | 418.00 | -0.48% | 346,100 |
| Aug 20, 2026 | 420.00 | 430.00 | 418.00 | 420.00 | 420.00 | - | 286,100 |
| Aug 19, 2026 | 418.00 | 430.00 | 418.00 | 420.00 | 420.00 | 1.45% | 480,600 |
| Aug 18, 2026 | 442.00 | 550.00 | 414.00 | 414.00 | 414.00 | -6.33% | 10,291,200 |
| Aug 14, 2026 | 442.00 | 442.00 | 436.00 | 442.00 | 442.00 | - | 502,000 |
| Aug 13, 2026 | 448.00 | 448.00 | 438.00 | 442.00 | 442.00 | -0.45% | 352,100 |
| 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 | - | 107,700 |
| 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 |