PT Mitra Investindo Tbk (IDX:MITI)
Indonesia
· Delayed Price · Currency is IDR 276.00
-4.00 (-1.43%)
At close: Dec 5, 2025
PT Mitra Investindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 270.00 | 284.00 | 270.00 | 276.00 | 276.00 | -1.43% | 1,411,400 |
| Dec 4, 2025 | 284.00 | 286.00 | 270.00 | 280.00 | 280.00 | -0.71% | 2,357,300 |
| Dec 3, 2025 | 278.00 | 296.00 | 278.00 | 282.00 | 282.00 | 2.17% | 7,649,400 |
| Dec 2, 2025 | 268.00 | 278.00 | 266.00 | 276.00 | 276.00 | 2.99% | 1,414,400 |
| Dec 1, 2025 | 264.00 | 280.00 | 252.00 | 268.00 | 268.00 | 0.75% | 2,798,300 |
| Nov 28, 2025 | 272.00 | 272.00 | 258.00 | 266.00 | 266.00 | -1.48% | 5,751,900 |
| Nov 27, 2025 | 280.00 | 288.00 | 270.00 | 270.00 | 270.00 | -3.57% | 5,690,200 |
| Nov 26, 2025 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | -2.78% | 5,641,600 |
| Nov 25, 2025 | 292.00 | 298.00 | 286.00 | 288.00 | 288.00 | -1.37% | 3,048,500 |
| Nov 24, 2025 | 294.00 | 300.00 | 282.00 | 292.00 | 292.00 | - | 4,833,600 |
| Nov 21, 2025 | 312.00 | 312.00 | 290.00 | 292.00 | 292.00 | -6.41% | 14,842,800 |
| Nov 20, 2025 | 324.00 | 326.00 | 310.00 | 312.00 | 312.00 | -4.29% | 4,767,500 |
| Nov 19, 2025 | 310.00 | 326.00 | 304.00 | 326.00 | 326.00 | 5.16% | 10,240,400 |
| Nov 18, 2025 | 310.00 | 312.00 | 304.00 | 310.00 | 310.00 | - | 2,457,000 |
| Nov 17, 2025 | 300.00 | 324.00 | 296.00 | 310.00 | 310.00 | 2.65% | 14,008,700 |
| Nov 14, 2025 | 312.00 | 314.00 | 300.00 | 302.00 | 302.00 | -3.21% | 3,391,600 |
| Nov 13, 2025 | 314.00 | 314.00 | 300.00 | 312.00 | 312.00 | -1.27% | 5,737,000 |
| Nov 12, 2025 | 320.00 | 322.00 | 308.00 | 316.00 | 316.00 | -0.63% | 5,301,600 |
| Nov 11, 2025 | 308.00 | 334.00 | 306.00 | 318.00 | 318.00 | 7.43% | 28,241,200 |
| Nov 10, 2025 | 298.00 | 300.00 | 286.00 | 296.00 | 296.00 | -1.33% | 2,161,400 |
| Nov 7, 2025 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | - | 2,421,200 |
| Nov 6, 2025 | 296.00 | 308.00 | 296.00 | 300.00 | 300.00 | - | 1,666,500 |
| Nov 5, 2025 | 308.00 | 308.00 | 268.00 | 300.00 | 300.00 | -2.60% | 5,326,400 |
| Nov 4, 2025 | 308.00 | 308.00 | 302.00 | 308.00 | 308.00 | - | 788,200 |
| Nov 3, 2025 | 308.00 | 310.00 | 304.00 | 308.00 | 308.00 | 1.32% | 659,900 |
| Oct 31, 2025 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 1,442,200 |
| Oct 30, 2025 | 320.00 | 320.00 | 304.00 | 306.00 | 306.00 | -2.55% | 1,706,900 |
| Oct 29, 2025 | 314.00 | 326.00 | 304.00 | 314.00 | 314.00 | 0.64% | 1,607,700 |
| Oct 28, 2025 | 308.00 | 320.00 | 304.00 | 312.00 | 312.00 | 1.30% | 1,756,200 |
| Oct 27, 2025 | 318.00 | 324.00 | 300.00 | 308.00 | 308.00 | -3.75% | 4,424,600 |
| Oct 24, 2025 | 322.00 | 330.00 | 316.00 | 320.00 | 320.00 | -0.62% | 2,425,300 |
| Oct 23, 2025 | 320.00 | 330.00 | 314.00 | 322.00 | 322.00 | - | 2,902,600 |
| Oct 22, 2025 | 320.00 | 334.00 | 316.00 | 322.00 | 322.00 | - | 2,631,900 |
| Oct 21, 2025 | 316.00 | 326.00 | 316.00 | 322.00 | 322.00 | 1.90% | 1,511,500 |
| Oct 20, 2025 | 328.00 | 340.00 | 314.00 | 316.00 | 316.00 | 0.64% | 2,566,300 |
| Oct 17, 2025 | 352.00 | 352.00 | 310.00 | 314.00 | 314.00 | -9.25% | 7,478,300 |
| Oct 16, 2025 | 338.00 | 362.00 | 332.00 | 346.00 | 346.00 | 2.37% | 6,249,600 |
| Oct 15, 2025 | 352.00 | 378.00 | 330.00 | 338.00 | 338.00 | -3.43% | 7,294,100 |
| Oct 14, 2025 | 356.00 | 398.00 | 320.00 | 350.00 | 350.00 | - | 36,989,100 |
| Oct 13, 2025 | 300.00 | 364.00 | 292.00 | 350.00 | 350.00 | 14.38% | 34,718,100 |
| Oct 10, 2025 | 300.00 | 308.00 | 294.00 | 306.00 | 306.00 | 2.00% | 1,823,000 |
| Oct 9, 2025 | 300.00 | 314.00 | 282.00 | 300.00 | 300.00 | - | 7,389,700 |
| Oct 8, 2025 | 320.00 | 320.00 | 296.00 | 300.00 | 300.00 | -4.46% | 6,384,400 |
| Oct 7, 2025 | 324.00 | 330.00 | 312.00 | 314.00 | 314.00 | -2.48% | 3,389,200 |
| Oct 6, 2025 | 318.00 | 324.00 | 296.00 | 322.00 | 322.00 | 0.63% | 7,804,300 |
| Oct 3, 2025 | 328.00 | 330.00 | 318.00 | 320.00 | 320.00 | -3.03% | 4,954,800 |
| Oct 2, 2025 | 332.00 | 338.00 | 326.00 | 330.00 | 330.00 | -0.60% | 6,465,300 |
| Oct 1, 2025 | 332.00 | 344.00 | 328.00 | 332.00 | 332.00 | 0.61% | 7,218,100 |
| Sep 30, 2025 | 334.00 | 364.00 | 326.00 | 330.00 | 330.00 | -1.20% | 21,208,300 |
| Sep 29, 2025 | 324.00 | 362.00 | 324.00 | 334.00 | 334.00 | 4.38% | 12,396,600 |
| Sep 26, 2025 | 320.00 | 328.00 | 318.00 | 320.00 | 320.00 | 0.63% | 2,173,400 |
| Sep 25, 2025 | 326.00 | 326.00 | 316.00 | 318.00 | 318.00 | -1.85% | 5,587,200 |
| Sep 24, 2025 | 342.00 | 346.00 | 320.00 | 324.00 | 324.00 | -2.99% | 9,090,100 |
| Sep 23, 2025 | 318.00 | 336.00 | 318.00 | 334.00 | 334.00 | 5.70% | 10,705,800 |
| Sep 22, 2025 | 334.00 | 334.00 | 314.00 | 316.00 | 316.00 | -4.82% | 8,281,000 |
| Sep 19, 2025 | 332.00 | 344.00 | 318.00 | 332.00 | 332.00 | - | 9,886,100 |
| Sep 18, 2025 | 316.00 | 354.00 | 314.00 | 332.00 | 332.00 | 5.06% | 10,480,600 |
| Sep 17, 2025 | 328.00 | 328.00 | 308.00 | 316.00 | 316.00 | -3.07% | 2,916,700 |
| Sep 16, 2025 | 330.00 | 340.00 | 316.00 | 326.00 | 326.00 | 3.16% | 10,092,400 |
| Sep 15, 2025 | 330.00 | 342.00 | 314.00 | 316.00 | 316.00 | -2.47% | 8,042,000 |
| Sep 12, 2025 | 360.00 | 362.00 | 314.00 | 324.00 | 324.00 | -10.00% | 19,364,500 |
| Sep 11, 2025 | 342.00 | 380.00 | 342.00 | 360.00 | 360.00 | -0.55% | 7,962,500 |
| Sep 9, 2025 | 304.00 | 370.00 | 302.00 | 362.00 | 362.00 | 19.08% | 27,950,000 |
| Sep 8, 2025 | 266.00 | 322.00 | 264.00 | 304.00 | 304.00 | 15.15% | 40,004,800 |
| Sep 4, 2025 | 276.00 | 288.00 | 260.00 | 264.00 | 264.00 | 1.54% | 8,509,400 |
| Sep 3, 2025 | 256.00 | 276.00 | 254.00 | 260.00 | 260.00 | 2.36% | 7,842,300 |
| Sep 2, 2025 | 262.00 | 264.00 | 246.00 | 254.00 | 254.00 | -1.55% | 10,339,200 |
| Sep 1, 2025 | 240.00 | 262.00 | 230.00 | 258.00 | 258.00 | 1.57% | 7,822,200 |
| Aug 29, 2025 | 284.00 | 284.00 | 240.00 | 254.00 | 254.00 | -9.93% | 22,656,600 |
| Aug 28, 2025 | 270.00 | 318.00 | 268.00 | 282.00 | 282.00 | 10.16% | 64,830,800 |
| Aug 27, 2025 | 200.00 | 256.00 | 194.00 | 256.00 | 256.00 | 34.74% | 47,453,400 |
| Aug 26, 2025 | 199.00 | 199.00 | 186.00 | 190.00 | 190.00 | -2.56% | 2,172,700 |
| Aug 25, 2025 | 198.00 | 200.00 | 193.00 | 195.00 | 195.00 | 2.63% | 2,754,200 |
| Aug 22, 2025 | 188.00 | 200.00 | 186.00 | 190.00 | 190.00 | 3.83% | 8,883,300 |
| Aug 21, 2025 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.10% | 532,600 |
| Aug 20, 2025 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | -0.55% | 426,900 |
| Aug 19, 2025 | 180.00 | 186.00 | 179.00 | 182.00 | 182.00 | - | 578,500 |
| Aug 15, 2025 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | 0.55% | 494,600 |
| Aug 14, 2025 | 184.00 | 186.00 | 180.00 | 181.00 | 181.00 | -1.09% | 305,700 |
| Aug 13, 2025 | 185.00 | 187.00 | 180.00 | 183.00 | 183.00 | -1.08% | 339,600 |
| Aug 12, 2025 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 172,500 |
| Aug 11, 2025 | 183.00 | 186.00 | 180.00 | 184.00 | 184.00 | - | 167,600 |
| Aug 8, 2025 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | -0.54% | 435,300 |
| Aug 7, 2025 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 0.54% | 2,715,000 |
| Aug 6, 2025 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 195,200 |
| Aug 5, 2025 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 764,600 |
| Aug 4, 2025 | 184.00 | 186.00 | 183.00 | 184.00 | 184.00 | - | 443,400 |
| Aug 1, 2025 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | -0.54% | 424,100 |
| Jul 31, 2025 | 186.00 | 188.00 | 185.00 | 185.00 | 185.00 | 0.54% | 403,000 |
| Jul 30, 2025 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | -1.60% | 354,300 |
| Jul 29, 2025 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1.63% | 1,100,300 |
| Jul 28, 2025 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 0.55% | 778,100 |
| Jul 25, 2025 | 186.00 | 187.00 | 183.00 | 183.00 | 183.00 | -1.61% | 797,400 |
| Jul 24, 2025 | 186.00 | 190.00 | 185.00 | 186.00 | 186.00 | - | 1,623,300 |
| Jul 23, 2025 | 200.00 | 210.00 | 183.00 | 186.00 | 186.00 | 1.09% | 21,781,700 |
| Jul 22, 2025 | 185.00 | 208.00 | 183.00 | 184.00 | 184.00 | 0.55% | 8,195,900 |
| Jul 21, 2025 | 186.00 | 186.00 | 181.00 | 183.00 | 183.00 | -1.61% | 423,800 |
| Jul 18, 2025 | 181.00 | 193.00 | 179.00 | 186.00 | 186.00 | 1.64% | 777,200 |
| Jul 17, 2025 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | -0.54% | 237,600 |
| Jul 16, 2025 | 185.00 | 186.00 | 180.00 | 184.00 | 184.00 | -1.60% | 721,400 |