PT Mitra Investindo Tbk (IDX:MITI)
Indonesia
· Delayed Price · Currency is IDR 302.00
-4.00 (-1.31%)
At close: Mar 6, 2026
PT Mitra Investindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 306.00 | 310.00 | 296.00 | 300.00 | - | -1.96% | 1,756,900 |
| Mar 5, 2026 | 304.00 | 324.00 | 304.00 | 306.00 | 306.00 | 2.00% | 1,824,500 |
| Mar 4, 2026 | 314.00 | 314.00 | 298.00 | 300.00 | 300.00 | -5.06% | 5,390,900 |
| Mar 3, 2026 | 300.00 | 338.00 | 300.00 | 316.00 | 316.00 | 3.27% | 4,418,800 |
| Mar 2, 2026 | 324.00 | 326.00 | 304.00 | 306.00 | 306.00 | -9.47% | 7,211,900 |
| Feb 27, 2026 | 350.00 | 360.00 | 326.00 | 338.00 | 338.00 | -0.59% | 7,475,300 |
| Feb 26, 2026 | 324.00 | 390.00 | 312.00 | 340.00 | 340.00 | 4.94% | 25,175,500 |
| Feb 25, 2026 | 322.00 | 362.00 | 310.00 | 324.00 | 324.00 | - | 13,169,900 |
| Feb 24, 2026 | 330.00 | 330.00 | 312.00 | 324.00 | 324.00 | -1.82% | 2,097,500 |
| Feb 23, 2026 | 332.00 | 334.00 | 324.00 | 330.00 | 330.00 | - | 2,094,700 |
| Feb 20, 2026 | 334.00 | 338.00 | 326.00 | 330.00 | 330.00 | -1.20% | 1,832,300 |
| Feb 19, 2026 | 350.00 | 350.00 | 324.00 | 334.00 | 334.00 | -2.34% | 1,746,600 |
| Feb 18, 2026 | 326.00 | 346.00 | 326.00 | 342.00 | 342.00 | 6.21% | 2,763,000 |
| Feb 13, 2026 | 332.00 | 344.00 | 320.00 | 322.00 | 322.00 | -4.17% | 1,181,200 |
| Feb 12, 2026 | 344.00 | 344.00 | 330.00 | 336.00 | 336.00 | -0.59% | 1,023,300 |
| Feb 11, 2026 | 328.00 | 348.00 | 324.00 | 338.00 | 338.00 | 3.68% | 3,304,500 |
| Feb 10, 2026 | 322.00 | 332.00 | 318.00 | 326.00 | 326.00 | 1.24% | 1,515,900 |
| Feb 9, 2026 | 304.00 | 330.00 | 300.00 | 322.00 | 322.00 | 5.23% | 1,935,400 |
| Feb 6, 2026 | 316.00 | 320.00 | 296.00 | 306.00 | 306.00 | -6.71% | 2,568,300 |
| Feb 5, 2026 | 332.00 | 340.00 | 322.00 | 328.00 | 328.00 | -1.20% | 1,542,900 |
| Feb 4, 2026 | 330.00 | 352.00 | 318.00 | 332.00 | 332.00 | -2.35% | 2,794,400 |
| Feb 3, 2026 | 288.00 | 350.00 | 276.00 | 340.00 | 340.00 | 18.06% | 7,295,800 |
| Feb 2, 2026 | 340.00 | 360.00 | 288.00 | 288.00 | 288.00 | -14.79% | 11,771,800 |
| Jan 30, 2026 | 348.00 | 366.00 | 336.00 | 338.00 | 338.00 | -2.87% | 4,414,600 |
| Jan 29, 2026 | 330.00 | 352.00 | 306.00 | 348.00 | 348.00 | -3.33% | 11,346,300 |
| Jan 28, 2026 | 360.00 | 370.00 | 328.00 | 360.00 | 360.00 | -6.25% | 14,689,200 |
| Jan 27, 2026 | 380.00 | 400.00 | 358.00 | 384.00 | 384.00 | 0.52% | 5,465,800 |
| Jan 26, 2026 | 392.00 | 404.00 | 380.00 | 382.00 | 382.00 | -4.50% | 4,540,400 |
| Jan 23, 2026 | 408.00 | 414.00 | 380.00 | 400.00 | 400.00 | -2.44% | 11,745,200 |
| Jan 22, 2026 | 424.00 | 426.00 | 404.00 | 410.00 | 410.00 | -2.84% | 7,228,100 |
| Jan 21, 2026 | 408.00 | 430.00 | 400.00 | 422.00 | 422.00 | 2.93% | 9,696,400 |
| Jan 20, 2026 | 412.00 | 416.00 | 406.00 | 410.00 | 410.00 | - | 5,269,800 |
| Jan 19, 2026 | 422.00 | 422.00 | 406.00 | 410.00 | 410.00 | -3.76% | 5,475,600 |
| Jan 15, 2026 | 430.00 | 434.00 | 412.00 | 426.00 | 426.00 | -0.47% | 5,153,200 |
| Jan 14, 2026 | 434.00 | 442.00 | 426.00 | 428.00 | 428.00 | -0.47% | 4,002,800 |
| Jan 13, 2026 | 436.00 | 438.00 | 426.00 | 430.00 | 430.00 | 0.47% | 5,655,100 |
| Jan 12, 2026 | 424.00 | 458.00 | 406.00 | 428.00 | 428.00 | 3.88% | 27,025,200 |
| Jan 9, 2026 | 420.00 | 440.00 | 406.00 | 412.00 | 412.00 | -2.37% | 7,982,000 |
| Jan 8, 2026 | 436.00 | 448.00 | 420.00 | 422.00 | 422.00 | -3.21% | 8,453,700 |
| Jan 7, 2026 | 450.00 | 450.00 | 428.00 | 436.00 | 436.00 | -0.91% | 8,800,200 |
| Jan 6, 2026 | 440.00 | 458.00 | 430.00 | 440.00 | 440.00 | 0.46% | 12,300,900 |
| Jan 5, 2026 | 462.00 | 468.00 | 422.00 | 438.00 | 438.00 | -1.35% | 24,769,700 |
| Jan 2, 2026 | 404.00 | 478.00 | 398.00 | 444.00 | 444.00 | 9.90% | 21,047,600 |
| Dec 30, 2025 | 414.00 | 446.00 | 400.00 | 404.00 | 404.00 | -1.94% | 11,373,500 |
| Dec 29, 2025 | 382.00 | 424.00 | 376.00 | 412.00 | 412.00 | 8.42% | 20,061,200 |
| Dec 24, 2025 | 382.00 | 390.00 | 378.00 | 380.00 | 380.00 | -0.52% | 5,308,800 |
| Dec 23, 2025 | 386.00 | 392.00 | 372.00 | 382.00 | 382.00 | -2.05% | 7,933,300 |
| Dec 22, 2025 | 420.00 | 428.00 | 380.00 | 390.00 | 390.00 | -2.50% | 10,154,600 |
| Dec 19, 2025 | 420.00 | 434.00 | 380.00 | 400.00 | 400.00 | -4.76% | 9,493,600 |
| Dec 18, 2025 | 450.00 | 525.00 | 406.00 | 420.00 | 420.00 | -3.23% | 53,817,800 |
| Dec 17, 2025 | 358.00 | 434.00 | 344.00 | 434.00 | 434.00 | 22.60% | 63,675,700 |
| Dec 16, 2025 | 354.00 | 376.00 | 308.00 | 354.00 | 354.00 | 2.31% | 20,817,400 |
| Dec 15, 2025 | 358.00 | 424.00 | 346.00 | 346.00 | 346.00 | 1.76% | 95,456,200 |
| Dec 12, 2025 | 274.00 | 340.00 | 268.00 | 340.00 | 340.00 | 25.00% | 63,360,600 |
| Dec 11, 2025 | 286.00 | 290.00 | 270.00 | 272.00 | 272.00 | -2.86% | 2,313,400 |
| Dec 10, 2025 | 286.00 | 288.00 | 278.00 | 280.00 | 280.00 | -2.10% | 1,874,700 |
| Dec 9, 2025 | 296.00 | 298.00 | 282.00 | 286.00 | 286.00 | -2.72% | 2,208,700 |
| Dec 8, 2025 | 274.00 | 296.00 | 274.00 | 294.00 | 294.00 | 6.52% | 4,121,600 |
| 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 |