PT Mitra International Resources Tbk (IDX:MIRA)
Indonesia
· Delayed Price · Currency is IDR 29.00
+1.00 (3.57%)
At close: Mar 6, 2026
IDX:MIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 1,891,400 |
| Mar 5, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 5,439,100 |
| Mar 4, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 13,010,800 |
| Mar 3, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 4,544,200 |
| Mar 2, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 5,423,500 |
| Feb 27, 2026 | 28.00 | 31.00 | 28.00 | 31.00 | 31.00 | 6.90% | 6,726,400 |
| Feb 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 6,968,000 |
| Feb 25, 2026 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 9,235,100 |
| Feb 24, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,486,000 |
| Feb 23, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,924,500 |
| Feb 20, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,908,700 |
| Feb 19, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 3,810,700 |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 5,034,500 |
| Feb 13, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 3,724,700 |
| Feb 12, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 2,974,100 |
| Feb 11, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 10.00% | 3,698,300 |
| Feb 10, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 3,703,200 |
| Feb 9, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 4,642,100 |
| Feb 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.67% | 5,349,800 |
| Feb 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 7,997,500 |
| Feb 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,361,100 |
| Feb 3, 2026 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | 7.14% | 20,805,900 |
| Feb 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.68% | 13,227,300 |
| Jan 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 4,282,700 |
| Jan 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -9.38% | 20,449,500 |
| Jan 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 12,535,700 |
| Jan 27, 2026 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 6.06% | 15,037,600 |
| Jan 26, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 13,290,800 |
| Jan 23, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | -5.41% | 28,118,800 |
| Jan 22, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | - | 16,547,200 |
| Jan 21, 2026 | 42.00 | 42.00 | 37.00 | 37.00 | 37.00 | -9.76% | 46,205,800 |
| Jan 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 21,422,400 |
| Jan 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -8.16% | 32,402,200 |
| Jan 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 58,570,400 |
| Jan 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 39,301,000 |
| Jan 13, 2026 | 36.00 | 41.00 | 36.00 | 41.00 | 41.00 | 7.89% | 46,243,800 |
| Jan 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 38,972,100 |
| Jan 9, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 5.56% | 38,213,500 |
| Jan 8, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 29,197,000 |
| Jan 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 31,548,700 |
| Jan 6, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 16,271,300 |
| Jan 5, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 10,586,700 |
| Jan 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 9,857,100 |
| Dec 30, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 9,919,700 |
| Dec 29, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -5.56% | 18,447,300 |
| Dec 24, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 31,467,900 |
| Dec 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 23,225,300 |
| Dec 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 55,415,300 |
| Dec 19, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 20,405,000 |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 57,759,800 |
| Dec 17, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 11,333,400 |
| Dec 16, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 23,328,200 |
| Dec 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 22,424,800 |
| Dec 12, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -9.68% | 46,516,600 |
| Dec 11, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -8.82% | 34,076,000 |
| Dec 10, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 40,528,100 |
| Dec 9, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 53,611,500 |
| Dec 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 52,192,700 |
| Dec 5, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | - | 99,204,800 |
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 13,636,200 |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 9,421,100 |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 37,998,600 |
| Dec 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 9,491,100 |
| Nov 28, 2025 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 27,168,000 |
| Nov 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 17,014,500 |
| Nov 26, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 52,337,800 |
| Nov 25, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 26,270,000 |
| Nov 24, 2025 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 18,199,400 |
| Nov 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,934,200 |
| Nov 20, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 8,915,900 |
| Nov 19, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 16,075,300 |
| Nov 18, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 23,023,500 |
| Nov 17, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 23,274,500 |
| Nov 14, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -9.38% | 27,814,200 |
| Nov 13, 2025 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 27,787,900 |
| Nov 12, 2025 | 30.00 | 36.00 | 30.00 | 35.00 | 35.00 | 6.06% | 77,341,600 |
| Nov 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 5,373,800 |
| Nov 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 14,994,900 |
| Nov 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 23,170,400 |
| Nov 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 6,127,600 |
| Nov 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 10,916,100 |
| Nov 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 3,990,300 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 1,192,300 |
| Oct 31, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 7,609,400 |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 7,724,100 |
| Oct 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 7,692,600 |
| Oct 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.68% | 15,057,700 |
| Oct 27, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -8.82% | 10,020,500 |
| Oct 24, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | - | 8,338,400 |
| Oct 23, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -5.56% | 46,239,000 |
| Oct 22, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -10.00% | 25,223,300 |
| Oct 21, 2025 | 42.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 14,670,700 |
| Oct 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -8.33% | 6,975,600 |
| Oct 17, 2025 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -9.43% | 4,607,200 |
| Oct 16, 2025 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | -1.85% | 11,718,200 |
| Oct 15, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 5,165,900 |
| Oct 14, 2025 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -8.47% | 8,371,200 |
| Oct 13, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -6.35% | 11,372,200 |
| Oct 10, 2025 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 10,827,600 |
| Oct 9, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 8.62% | 20,854,900 |