PT Mustika Ratu Tbk (IDX:MRAT)
Indonesia · Delayed Price · Currency is IDR 378.00
-22.00 (-5.50%)
Oct 16, 2026, 4:05 PM WIB
PT Mustika Ratu Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 380.00 | 398.00 | 340.00 | 378.00 | 378.00 | -5.50% | 163,200 |
| Oct 15, 2026 | 390.00 | 400.00 | 352.00 | 400.00 | 400.00 | 2.56% | 212,100 |
| Oct 14, 2026 | 396.00 | 398.00 | 388.00 | 390.00 | 390.00 | 0.52% | 55,300 |
| Oct 13, 2026 | 386.00 | 400.00 | 380.00 | 388.00 | 388.00 | 1.04% | 50,600 |
| Oct 12, 2026 | 410.00 | 416.00 | 384.00 | 384.00 | 384.00 | -5.88% | 429,600 |
| Oct 9, 2026 | 414.00 | 420.00 | 402.00 | 408.00 | 408.00 | - | 1,679,100 |
| Oct 8, 2026 | 410.00 | 418.00 | 400.00 | 408.00 | 408.00 | - | 435,500 |
| Oct 7, 2026 | 412.00 | 420.00 | 396.00 | 408.00 | 408.00 | 2.00% | 1,340,700 |
| Oct 6, 2026 | 410.00 | 414.00 | 398.00 | 400.00 | 400.00 | - | 258,600 |
| Oct 5, 2026 | 376.00 | 412.00 | 376.00 | 400.00 | 400.00 | 2.56% | 869,800 |
| Oct 2, 2026 | 372.00 | 396.00 | 372.00 | 390.00 | 390.00 | 5.41% | 307,800 |
| Oct 1, 2026 | 372.00 | 380.00 | 366.00 | 370.00 | 370.00 | -0.54% | 228,500 |
| Sep 30, 2026 | 354.00 | 372.00 | 348.00 | 372.00 | 372.00 | 5.68% | 328,600 |
| Sep 29, 2026 | 360.00 | 360.00 | 348.00 | 352.00 | 352.00 | -1.68% | 75,700 |
| Sep 28, 2026 | 366.00 | 366.00 | 346.00 | 358.00 | 358.00 | -2.19% | 158,600 |
| Sep 25, 2026 | 360.00 | 372.00 | 346.00 | 366.00 | 366.00 | 1.67% | 586,800 |
| Sep 24, 2026 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | -1.10% | 62,100 |
| Sep 23, 2026 | 360.00 | 368.00 | 356.00 | 364.00 | 364.00 | 1.11% | 57,000 |
| Sep 22, 2026 | 360.00 | 380.00 | 356.00 | 360.00 | 360.00 | 0.56% | 107,100 |
| Sep 21, 2026 | 362.00 | 364.00 | 348.00 | 358.00 | 358.00 | 0.56% | 781,600 |
| Sep 18, 2026 | 386.00 | 394.00 | 356.00 | 356.00 | 356.00 | -8.72% | 886,500 |
| Sep 17, 2026 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | - | 48,000 |
| Sep 16, 2026 | 386.00 | 398.00 | 384.00 | 390.00 | 390.00 | 1.04% | 122,900 |
| Sep 15, 2026 | 392.00 | 392.00 | 384.00 | 386.00 | 386.00 | -1.53% | 44,000 |
| Sep 14, 2026 | 390.00 | 396.00 | 384.00 | 392.00 | 392.00 | 0.51% | 106,200 |
| Sep 11, 2026 | 384.00 | 390.00 | 376.00 | 390.00 | 390.00 | 2.09% | 269,700 |
| Sep 10, 2026 | 386.00 | 388.00 | 380.00 | 382.00 | 382.00 | -1.04% | 179,200 |
| Sep 9, 2026 | 388.00 | 390.00 | 384.00 | 386.00 | 386.00 | 0.52% | 361,100 |
| Sep 8, 2026 | 418.00 | 420.00 | 370.00 | 384.00 | 384.00 | -7.25% | 4,901,900 |
| Sep 7, 2026 | 416.00 | 416.00 | 412.00 | 414.00 | 414.00 | -0.48% | 76,400 |
| Sep 4, 2026 | 412.00 | 420.00 | 412.00 | 416.00 | 416.00 | 0.97% | 110,100 |
| Sep 3, 2026 | 414.00 | 414.00 | 410.00 | 412.00 | 412.00 | - | 93,300 |
| Sep 2, 2026 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | - | 59,400 |
| 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 |