PT Mustika Ratu Tbk (IDX:MRAT)
Indonesia · Delayed Price · Currency is IDR 430.00
-8.00 (-1.83%)
May 21, 2026, 4:00 PM WIB
PT Mustika Ratu Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 438.00 | 448.00 | 436.00 | 442.00 | - | 0.91% | 279,000 |
| May 20, 2026 | 440.00 | 442.00 | 428.00 | 438.00 | 438.00 | - | 192,100 |
| May 19, 2026 | 428.00 | 440.00 | 428.00 | 438.00 | 438.00 | - | 243,400 |
| May 18, 2026 | 440.00 | 440.00 | 422.00 | 438.00 | 438.00 | -0.45% | 268,000 |
| May 13, 2026 | 434.00 | 442.00 | 432.00 | 440.00 | 440.00 | 1.38% | 378,800 |
| May 12, 2026 | 434.00 | 434.00 | 428.00 | 434.00 | 434.00 | - | 236,000 |
| May 11, 2026 | 436.00 | 436.00 | 428.00 | 434.00 | 434.00 | -0.46% | 234,300 |
| May 8, 2026 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | -0.91% | 269,700 |
| May 7, 2026 | 422.00 | 440.00 | 416.00 | 440.00 | 440.00 | 2.80% | 639,500 |
| May 6, 2026 | 406.00 | 428.00 | 406.00 | 428.00 | 428.00 | 3.38% | 677,800 |
| May 5, 2026 | 406.00 | 414.00 | 406.00 | 414.00 | 414.00 | -0.96% | 236,000 |
| May 4, 2026 | 400.00 | 418.00 | 398.00 | 418.00 | 418.00 | 3.98% | 240,900 |
| Apr 30, 2026 | 404.00 | 404.00 | 396.00 | 402.00 | 402.00 | -1.95% | 191,400 |
| Apr 29, 2026 | 420.00 | 420.00 | 394.00 | 410.00 | 410.00 | -1.91% | 1,429,700 |
| Apr 28, 2026 | 418.00 | 420.00 | 412.00 | 418.00 | 418.00 | - | 248,700 |
| Apr 27, 2026 | 408.00 | 418.00 | 406.00 | 418.00 | 418.00 | 2.45% | 353,900 |
| Apr 24, 2026 | 414.00 | 414.00 | 398.00 | 408.00 | 408.00 | -1.45% | 110,900 |
| Apr 23, 2026 | 412.00 | 416.00 | 410.00 | 414.00 | 414.00 | 0.49% | 191,500 |
| Apr 22, 2026 | 412.00 | 412.00 | 406.00 | 412.00 | 412.00 | - | 43,400 |
| Apr 21, 2026 | 414.00 | 414.00 | 406.00 | 412.00 | 412.00 | 0.98% | 16,200 |
| Apr 20, 2026 | 410.00 | 414.00 | 404.00 | 408.00 | 408.00 | -1.92% | 74,700 |
| Apr 17, 2026 | 410.00 | 420.00 | 410.00 | 416.00 | 416.00 | 0.48% | 212,600 |
| Apr 16, 2026 | 414.00 | 418.00 | 410.00 | 414.00 | 414.00 | - | 28,600 |
| Apr 15, 2026 | 414.00 | 418.00 | 402.00 | 414.00 | 414.00 | - | 56,500 |
| Apr 14, 2026 | 412.00 | 414.00 | 410.00 | 414.00 | 414.00 | 0.49% | 83,900 |
| Apr 13, 2026 | 418.00 | 420.00 | 410.00 | 412.00 | 412.00 | -1.44% | 176,400 |
| Apr 10, 2026 | 422.00 | 422.00 | 414.00 | 418.00 | 418.00 | -0.48% | 51,100 |
| Apr 9, 2026 | 428.00 | 430.00 | 410.00 | 420.00 | 420.00 | -2.33% | 138,400 |
| Apr 8, 2026 | 410.00 | 438.00 | 410.00 | 430.00 | 430.00 | 1.90% | 170,200 |
| Apr 7, 2026 | 412.00 | 422.00 | 398.00 | 422.00 | 422.00 | -0.47% | 347,400 |
| Apr 6, 2026 | 420.00 | 426.00 | 410.00 | 424.00 | 424.00 | -0.47% | 51,100 |
| Apr 2, 2026 | 428.00 | 428.00 | 380.00 | 426.00 | 426.00 | 1.43% | 122,000 |
| Apr 1, 2026 | 414.00 | 424.00 | 398.00 | 420.00 | 420.00 | - | 93,100 |
| Mar 31, 2026 | 414.00 | 428.00 | 414.00 | 420.00 | 420.00 | -2.33% | 17,800 |
| Mar 30, 2026 | 420.00 | 430.00 | 410.00 | 430.00 | 430.00 | 2.87% | 60,700 |
| Mar 27, 2026 | 412.00 | 430.00 | 412.00 | 418.00 | 418.00 | -0.95% | 29,100 |
| Mar 26, 2026 | 420.00 | 432.00 | 416.00 | 422.00 | 422.00 | 0.48% | 31,000 |
| Mar 25, 2026 | 410.00 | 438.00 | 410.00 | 420.00 | 420.00 | 1.94% | 43,300 |
| Mar 17, 2026 | 430.00 | 442.00 | 408.00 | 412.00 | 412.00 | -1.44% | 316,000 |
| Mar 16, 2026 | 414.00 | 440.00 | 402.00 | 418.00 | 418.00 | - | 136,800 |
| Mar 13, 2026 | 430.00 | 430.00 | 414.00 | 418.00 | 418.00 | -2.79% | 39,700 |
| Mar 12, 2026 | 428.00 | 430.00 | 426.00 | 430.00 | 430.00 | - | 63,700 |
| Mar 11, 2026 | 434.00 | 434.00 | 420.00 | 430.00 | 430.00 | -0.92% | 81,300 |
| Mar 10, 2026 | 440.00 | 446.00 | 408.00 | 434.00 | 434.00 | -1.36% | 204,700 |
| Mar 9, 2026 | 420.00 | 440.00 | 382.00 | 440.00 | 440.00 | 1.38% | 281,300 |
| Mar 6, 2026 | 436.00 | 436.00 | 400.00 | 434.00 | 434.00 | -0.46% | 396,600 |
| Mar 5, 2026 | 446.00 | 448.00 | 418.00 | 436.00 | 436.00 | -3.11% | 850,100 |
| Mar 4, 2026 | 442.00 | 456.00 | 392.00 | 450.00 | 450.00 | -2.17% | 2,516,100 |
| Mar 3, 2026 | 460.00 | 470.00 | 440.00 | 460.00 | 460.00 | - | 1,633,900 |
| Mar 2, 2026 | 450.00 | 460.00 | 430.00 | 460.00 | 460.00 | - | 2,780,100 |