PT Mitra Investindo Tbk (IDX:MITI)
Indonesia
· Delayed Price · Currency is IDR 256.00
0.00 (0.00%)
Apr 29, 2026, 9:58 AM WIB
PT Mitra Investindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 268.00 | 270.00 | 252.00 | 256.00 | 256.00 | -3.03% | 707,400 |
| Apr 27, 2026 | 260.00 | 272.00 | 254.00 | 264.00 | 264.00 | 5.60% | 405,900 |
| Apr 24, 2026 | 266.00 | 274.00 | 240.00 | 250.00 | 250.00 | -6.02% | 1,867,600 |
| Apr 23, 2026 | 286.00 | 290.00 | 254.00 | 266.00 | 266.00 | -5.00% | 2,468,600 |
| Apr 22, 2026 | 274.00 | 288.00 | 266.00 | 280.00 | 280.00 | 2.94% | 1,816,500 |
| Apr 21, 2026 | 272.00 | 274.00 | 264.00 | 272.00 | 272.00 | - | 360,600 |
| Apr 20, 2026 | 266.00 | 278.00 | 266.00 | 272.00 | 272.00 | 0.74% | 1,131,600 |
| Apr 17, 2026 | 274.00 | 278.00 | 266.00 | 270.00 | 270.00 | 0.75% | 1,275,500 |
| Apr 16, 2026 | 260.00 | 276.00 | 258.00 | 268.00 | 268.00 | 3.08% | 3,163,400 |
| Apr 15, 2026 | 264.00 | 272.00 | 256.00 | 260.00 | 260.00 | -0.76% | 2,040,900 |
| Apr 14, 2026 | 264.00 | 274.00 | 258.00 | 262.00 | 262.00 | 1.55% | 2,959,000 |
| Apr 13, 2026 | 250.00 | 266.00 | 250.00 | 258.00 | 258.00 | 3.20% | 1,998,700 |
| Apr 10, 2026 | 236.00 | 258.00 | 236.00 | 250.00 | 250.00 | 5.93% | 2,866,100 |
| Apr 9, 2026 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | - | 823,100 |
| Apr 8, 2026 | 228.00 | 238.00 | 226.00 | 236.00 | 236.00 | 5.36% | 1,967,800 |
| Apr 7, 2026 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | -1.75% | 907,200 |
| Apr 6, 2026 | 236.00 | 236.00 | 222.00 | 228.00 | 228.00 | -4.20% | 1,974,900 |
| Apr 2, 2026 | 280.00 | 308.00 | 238.00 | 238.00 | 238.00 | -5.56% | 13,021,400 |
| Apr 1, 2026 | 258.00 | 268.00 | 250.00 | 252.00 | 252.00 | - | 2,079,900 |
| Mar 31, 2026 | 248.00 | 254.00 | 230.00 | 252.00 | 252.00 | 2.44% | 1,652,400 |
| Mar 30, 2026 | 248.00 | 252.00 | 240.00 | 246.00 | 246.00 | -3.15% | 806,100 |
| Mar 27, 2026 | 252.00 | 270.00 | 250.00 | 254.00 | 254.00 | - | 893,900 |
| Mar 26, 2026 | 274.00 | 282.00 | 250.00 | 254.00 | 254.00 | -5.93% | 1,170,200 |
| Mar 25, 2026 | 242.00 | 280.00 | 242.00 | 270.00 | 270.00 | 4.65% | 389,000 |
| Mar 17, 2026 | 252.00 | 270.00 | 250.00 | 258.00 | 258.00 | 4.88% | 1,182,200 |
| Mar 16, 2026 | 266.00 | 266.00 | 232.00 | 246.00 | 246.00 | -7.52% | 2,393,700 |
| Mar 13, 2026 | 282.00 | 282.00 | 264.00 | 266.00 | 266.00 | -2.92% | 1,730,400 |
| Mar 12, 2026 | 278.00 | 286.00 | 272.00 | 274.00 | 274.00 | -2.84% | 1,487,300 |
| Mar 11, 2026 | 294.00 | 300.00 | 278.00 | 282.00 | 282.00 | -2.76% | 1,524,000 |
| Mar 10, 2026 | 278.00 | 294.00 | 270.00 | 290.00 | 290.00 | 5.84% | 3,045,600 |
| Mar 9, 2026 | 270.00 | 294.00 | 260.00 | 274.00 | 274.00 | -9.27% | 5,177,200 |
| Mar 6, 2026 | 306.00 | 310.00 | 296.00 | 302.00 | 302.00 | -1.31% | 3,323,500 |
| 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 |