PT Mustika Ratu Tbk (IDX:MRAT)
Indonesia
· Delayed Price · Currency is IDR 434.00
-2.00 (-0.46%)
At close: Mar 6, 2026
PT Mustika Ratu Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 446.00 | 462.00 | 442.00 | 460.00 | 460.00 | 3.14% | 1,535,200 |
| Feb 26, 2026 | 430.00 | 458.00 | 422.00 | 446.00 | 446.00 | 1.83% | 1,172,700 |
| Feb 25, 2026 | 440.00 | 440.00 | 428.00 | 438.00 | 438.00 | -0.45% | 147,100 |
| Feb 24, 2026 | 436.00 | 456.00 | 424.00 | 440.00 | 440.00 | 0.92% | 573,400 |
| Feb 23, 2026 | 442.00 | 442.00 | 430.00 | 436.00 | 436.00 | -0.91% | 263,700 |
| Feb 20, 2026 | 438.00 | 448.00 | 426.00 | 440.00 | 440.00 | 1.38% | 608,400 |
| Feb 19, 2026 | 440.00 | 442.00 | 428.00 | 434.00 | 434.00 | -0.91% | 1,060,600 |
| Feb 18, 2026 | 442.00 | 444.00 | 430.00 | 438.00 | 438.00 | -0.90% | 869,000 |
| Feb 13, 2026 | 442.00 | 444.00 | 430.00 | 442.00 | 442.00 | -0.90% | 484,500 |
| Feb 12, 2026 | 442.00 | 446.00 | 432.00 | 446.00 | 446.00 | - | 154,000 |
| Feb 11, 2026 | 446.00 | 448.00 | 432.00 | 446.00 | 446.00 | -0.89% | 412,200 |
| Feb 10, 2026 | 452.00 | 452.00 | 438.00 | 450.00 | 450.00 | 0.45% | 395,400 |
| Feb 9, 2026 | 430.00 | 450.00 | 424.00 | 448.00 | 448.00 | 1.82% | 214,400 |
| Feb 6, 2026 | 454.00 | 454.00 | 422.00 | 440.00 | 440.00 | -3.51% | 501,300 |
| Feb 5, 2026 | 462.00 | 472.00 | 450.00 | 456.00 | 456.00 | -2.98% | 281,900 |
| Feb 4, 2026 | 470.00 | 480.00 | 440.00 | 470.00 | 470.00 | - | 8,031,700 |
| Feb 3, 2026 | 406.00 | 470.00 | 398.00 | 470.00 | 470.00 | 16.34% | 7,723,900 |
| Feb 2, 2026 | 432.00 | 432.00 | 400.00 | 404.00 | 404.00 | -7.34% | 1,456,600 |
| Jan 30, 2026 | 418.00 | 446.00 | 418.00 | 436.00 | 436.00 | 4.31% | 1,050,200 |
| Jan 29, 2026 | 470.00 | 470.00 | 410.00 | 418.00 | 418.00 | -13.28% | 1,636,700 |
| Jan 28, 2026 | 510.00 | 510.00 | 452.00 | 482.00 | 482.00 | -9.06% | 1,608,900 |
| Jan 27, 2026 | 545.00 | 550.00 | 494.00 | 530.00 | 530.00 | -2.75% | 2,558,500 |
| Jan 26, 2026 | 496.00 | 585.00 | 490.00 | 545.00 | 545.00 | 9.88% | 6,158,100 |
| Jan 23, 2026 | 490.00 | 500.00 | 482.00 | 496.00 | 496.00 | 1.22% | 402,500 |
| Jan 22, 2026 | 496.00 | 505.00 | 486.00 | 490.00 | 490.00 | -1.61% | 1,365,900 |
| Jan 21, 2026 | 496.00 | 505.00 | 488.00 | 498.00 | 498.00 | 0.40% | 1,139,800 |
| Jan 20, 2026 | 500.00 | 520.00 | 472.00 | 496.00 | 496.00 | -1.78% | 2,717,900 |
| Jan 19, 2026 | 458.00 | 505.00 | 450.00 | 505.00 | 505.00 | 10.26% | 1,271,200 |
| Jan 15, 2026 | 450.00 | 460.00 | 448.00 | 458.00 | 458.00 | 2.23% | 361,700 |
| Jan 14, 2026 | 448.00 | 456.00 | 444.00 | 448.00 | 448.00 | 0.90% | 1,939,600 |
| Jan 13, 2026 | 448.00 | 456.00 | 442.00 | 444.00 | 444.00 | -0.89% | 635,700 |
| Jan 12, 2026 | 444.00 | 452.00 | 440.00 | 448.00 | 448.00 | 0.90% | 861,600 |
| Jan 9, 2026 | 458.00 | 458.00 | 444.00 | 444.00 | 444.00 | -3.06% | 534,200 |
| Jan 8, 2026 | 450.00 | 460.00 | 446.00 | 458.00 | 458.00 | 2.23% | 743,200 |
| Jan 7, 2026 | 454.00 | 456.00 | 446.00 | 448.00 | 448.00 | -1.32% | 901,700 |
| Jan 6, 2026 | 442.00 | 466.00 | 442.00 | 454.00 | 454.00 | 1.79% | 2,601,200 |
| Jan 5, 2026 | 448.00 | 450.00 | 436.00 | 446.00 | 446.00 | -2.19% | 4,309,200 |
| Jan 2, 2026 | 476.00 | 480.00 | 440.00 | 456.00 | 456.00 | -6.94% | 7,445,700 |
| Dec 30, 2025 | 555.00 | 580.00 | 490.00 | 490.00 | 490.00 | -14.78% | 8,031,700 |
| Dec 29, 2025 | 675.00 | 675.00 | 575.00 | 575.00 | 575.00 | -14.81% | 5,307,300 |
| Dec 24, 2025 | 675.00 | 685.00 | 640.00 | 675.00 | 675.00 | - | 493,500 |
| Dec 23, 2025 | 640.00 | 695.00 | 625.00 | 675.00 | 675.00 | 7.14% | 2,407,700 |
| Dec 22, 2025 | 605.00 | 635.00 | 565.00 | 630.00 | 630.00 | 3.28% | 1,217,300 |
| Dec 19, 2025 | 730.00 | 735.00 | 610.00 | 610.00 | 610.00 | -14.69% | 2,003,100 |
| Dec 18, 2025 | 695.00 | 755.00 | 670.00 | 715.00 | 715.00 | 2.88% | 2,433,700 |
| Dec 17, 2025 | 650.00 | 700.00 | 600.00 | 695.00 | 695.00 | 6.92% | 1,442,300 |
| Dec 16, 2025 | 565.00 | 660.00 | 486.00 | 650.00 | 650.00 | 14.04% | 2,939,400 |
| Dec 15, 2025 | 565.00 | 575.00 | 550.00 | 570.00 | 570.00 | 0.88% | 474,400 |
| Dec 12, 2025 | 545.00 | 575.00 | 510.00 | 565.00 | 565.00 | 7.62% | 931,100 |
| Dec 11, 2025 | 540.00 | 560.00 | 510.00 | 525.00 | 525.00 | -1.87% | 815,500 |
| Dec 10, 2025 | 535.00 | 570.00 | 500.00 | 535.00 | 535.00 | 3.88% | 9,740,500 |
| Dec 9, 2025 | 515.00 | 530.00 | 496.00 | 515.00 | 515.00 | 3.41% | 3,893,600 |
| Dec 8, 2025 | 490.00 | 520.00 | 478.00 | 498.00 | 498.00 | 1.63% | 765,300 |
| Dec 5, 2025 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | -0.81% | 522,100 |
| Dec 4, 2025 | 500.00 | 535.00 | 486.00 | 494.00 | 494.00 | 2.07% | 3,792,000 |
| Dec 3, 2025 | 438.00 | 498.00 | 412.00 | 484.00 | 484.00 | 10.50% | 3,549,900 |
| Dec 2, 2025 | 442.00 | 452.00 | 428.00 | 438.00 | 438.00 | 2.82% | 1,534,000 |
| Dec 1, 2025 | 412.00 | 472.00 | 404.00 | 426.00 | 426.00 | 6.50% | 5,026,000 |
| Nov 28, 2025 | 398.00 | 422.00 | 390.00 | 400.00 | 400.00 | 3.09% | 1,766,100 |
| Nov 27, 2025 | 388.00 | 412.00 | 382.00 | 388.00 | 388.00 | 1.57% | 2,458,300 |
| Nov 26, 2025 | 384.00 | 386.00 | 376.00 | 382.00 | 382.00 | - | 911,600 |
| Nov 25, 2025 | 394.00 | 396.00 | 374.00 | 382.00 | 382.00 | -2.55% | 1,530,000 |
| Nov 24, 2025 | 372.00 | 430.00 | 370.00 | 392.00 | 392.00 | 8.29% | 9,390,600 |
| Nov 21, 2025 | 364.00 | 368.00 | 352.00 | 362.00 | 362.00 | -0.55% | 747,700 |
| Nov 20, 2025 | 350.00 | 372.00 | 348.00 | 364.00 | 364.00 | 4.00% | 753,100 |
| Nov 19, 2025 | 348.00 | 356.00 | 344.00 | 350.00 | 350.00 | 0.57% | 646,400 |
| Nov 18, 2025 | 356.00 | 356.00 | 348.00 | 348.00 | 348.00 | -1.69% | 220,500 |
| Nov 17, 2025 | 362.00 | 366.00 | 352.00 | 354.00 | 354.00 | -0.56% | 171,200 |
| Nov 14, 2025 | 370.00 | 370.00 | 354.00 | 356.00 | 356.00 | -3.78% | 590,200 |
| Nov 13, 2025 | 380.00 | 384.00 | 362.00 | 370.00 | 370.00 | -2.63% | 1,129,500 |
| Nov 12, 2025 | 382.00 | 386.00 | 370.00 | 380.00 | 380.00 | -0.52% | 629,000 |
| Nov 11, 2025 | 390.00 | 392.00 | 378.00 | 382.00 | 382.00 | -1.04% | 839,000 |
| Nov 10, 2025 | 382.00 | 466.00 | 382.00 | 386.00 | 386.00 | 0.52% | 4,534,800 |
| Nov 7, 2025 | 388.00 | 390.00 | 378.00 | 384.00 | 384.00 | - | 331,000 |
| Nov 6, 2025 | 386.00 | 390.00 | 380.00 | 384.00 | 384.00 | -0.52% | 395,700 |
| Nov 5, 2025 | 398.00 | 398.00 | 376.00 | 386.00 | 386.00 | -3.02% | 684,500 |
| Nov 4, 2025 | 386.00 | 470.00 | 382.00 | 398.00 | 398.00 | 1.53% | 5,099,200 |
| Nov 3, 2025 | 406.00 | 406.00 | 382.00 | 392.00 | 392.00 | -3.92% | 1,136,400 |
| Oct 31, 2025 | 402.00 | 412.00 | 380.00 | 408.00 | 408.00 | -0.97% | 1,529,400 |
| Oct 30, 2025 | 414.00 | 414.00 | 402.00 | 412.00 | 412.00 | -0.48% | 531,900 |
| Oct 29, 2025 | 418.00 | 418.00 | 402.00 | 414.00 | 414.00 | -0.96% | 652,600 |
| Oct 28, 2025 | 428.00 | 428.00 | 412.00 | 418.00 | 418.00 | -1.88% | 619,800 |
| Oct 27, 2025 | 448.00 | 448.00 | 424.00 | 426.00 | 426.00 | -4.91% | 512,700 |
| Oct 24, 2025 | 440.00 | 490.00 | 424.00 | 448.00 | 448.00 | 4.19% | 2,366,600 |
| Oct 23, 2025 | 434.00 | 438.00 | 418.00 | 430.00 | 430.00 | -0.92% | 1,796,700 |
| Oct 22, 2025 | 432.00 | 458.00 | 418.00 | 434.00 | 434.00 | 0.46% | 779,000 |
| Oct 21, 2025 | 424.00 | 448.00 | 420.00 | 432.00 | 432.00 | 1.89% | 708,400 |
| Oct 20, 2025 | 428.00 | 496.00 | 416.00 | 424.00 | 424.00 | -0.93% | 3,367,300 |
| Oct 17, 2025 | 458.00 | 466.00 | 412.00 | 428.00 | 428.00 | -6.55% | 1,395,400 |
| Oct 16, 2025 | 540.00 | 540.00 | 432.00 | 458.00 | 458.00 | -8.03% | 5,657,400 |
| Oct 15, 2025 | 560.00 | 645.00 | 458.00 | 498.00 | 498.00 | -5.14% | 16,075,700 |
| Oct 14, 2025 | 422.00 | 525.00 | 422.00 | 525.00 | 525.00 | 25.00% | 6,837,900 |
| Oct 13, 2025 | 336.00 | 420.00 | 324.00 | 420.00 | 420.00 | 25.00% | 6,265,600 |
| Oct 10, 2025 | 346.00 | 346.00 | 330.00 | 336.00 | 336.00 | -1.18% | 852,800 |
| Oct 9, 2025 | 354.00 | 362.00 | 334.00 | 340.00 | 340.00 | -6.08% | 3,104,400 |