Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,840.12 +912.58 (+1.45%) CMC Crypto 200
1,346.22 -50.32 (-3.60%)
PT Mitra Investindo Tbk (MITI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:41PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 170.00 | 174.00 | 166.00 | 170.00 | 170.00 | 107,700 |
| 25 Apr 2024 | 163.00 | 173.00 | 157.00 | 169.00 | 169.00 | 191,100 |
| 24 Apr 2024 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | 137,900 |
| 23 Apr 2024 | 166.00 | 167.00 | 159.00 | 161.00 | 161.00 | 452,500 |
| 22 Apr 2024 | 173.00 | 173.00 | 162.00 | 164.00 | 164.00 | 648,700 |
| 19 Apr 2024 | 175.00 | 175.00 | 167.00 | 172.00 | 172.00 | 916,400 |
| 18 Apr 2024 | 183.00 | 183.00 | 171.00 | 172.00 | 172.00 | 582,200 |
| 17 Apr 2024 | 184.00 | 184.00 | 177.00 | 179.00 | 179.00 | 405,500 |
| 16 Apr 2024 | 187.00 | 191.00 | 179.00 | 183.00 | 183.00 | 349,600 |
| 05 Apr 2024 | 180.00 | 193.00 | 175.00 | 186.00 | 186.00 | 500,000 |
| 04 Apr 2024 | 174.00 | 182.00 | 173.00 | 182.00 | 182.00 | 601,700 |
| 03 Apr 2024 | 181.00 | 181.00 | 173.00 | 174.00 | 174.00 | 727,000 |
| 02 Apr 2024 | 184.00 | 189.00 | 177.00 | 179.00 | 179.00 | 562,300 |
| 01 Apr 2024 | 191.00 | 196.00 | 170.00 | 183.00 | 183.00 | 656,800 |
| 28 Mar 2024 | 195.00 | 198.00 | 184.00 | 188.00 | 188.00 | 1,151,200 |
| 27 Mar 2024 | 190.00 | 199.00 | 177.00 | 192.00 | 192.00 | 2,594,100 |
| 26 Mar 2024 | 194.00 | 194.00 | 185.00 | 186.00 | 186.00 | 1,245,500 |
| 25 Mar 2024 | 196.00 | 196.00 | 185.00 | 185.00 | 185.00 | 1,191,900 |
| 22 Mar 2024 | 204.00 | 206.00 | 191.00 | 194.00 | 194.00 | 1,576,700 |
| 21 Mar 2024 | 210.00 | 220.00 | 197.00 | 200.00 | 200.00 | 5,138,000 |
| 20 Mar 2024 | 208.00 | 216.00 | 204.00 | 210.00 | 210.00 | 3,631,500 |
| 19 Mar 2024 | 208.00 | 210.00 | 189.00 | 210.00 | 210.00 | 8,154,700 |
| 18 Mar 2024 | 248.00 | 256.00 | 206.00 | 208.00 | 208.00 | 50,230,100 |
| 15 Mar 2024 | 156.00 | 206.00 | 155.00 | 206.00 | 206.00 | 30,709,800 |
| 14 Mar 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 70,500 |
| 13 Mar 2024 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | 231,500 |
| 08 Mar 2024 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 238,300 |
| 07 Mar 2024 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | 263,300 |
| 06 Mar 2024 | 159.00 | 159.00 | 154.00 | 155.00 | 155.00 | 126,100 |
| 05 Mar 2024 | 156.00 | 163.00 | 153.00 | 159.00 | 159.00 | 673,400 |
| 04 Mar 2024 | 155.00 | 160.00 | 154.00 | 156.00 | 156.00 | 128,900 |
| 01 Mar 2024 | 145.00 | 162.00 | 145.00 | 155.00 | 155.00 | 410,900 |
| 29 Feb 2024 | 149.00 | 156.00 | 149.00 | 154.00 | 154.00 | 77,600 |
| 28 Feb 2024 | 148.00 | 157.00 | 148.00 | 156.00 | 156.00 | 37,200 |
| 27 Feb 2024 | 147.00 | 159.00 | 147.00 | 157.00 | 157.00 | 137,000 |
| 26 Feb 2024 | 145.00 | 158.00 | 145.00 | 155.00 | 155.00 | 109,900 |
| 23 Feb 2024 | 146.00 | 160.00 | 146.00 | 155.00 | 155.00 | 153,600 |
| 22 Feb 2024 | 148.00 | 158.00 | 148.00 | 156.00 | 156.00 | 174,400 |
| 21 Feb 2024 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 110,700 |
| 20 Feb 2024 | 148.00 | 162.00 | 148.00 | 156.00 | 156.00 | 189,800 |
| 19 Feb 2024 | 155.00 | 159.00 | 154.00 | 158.00 | 158.00 | 188,100 |
| 16 Feb 2024 | 158.00 | 163.00 | 154.00 | 155.00 | 155.00 | 1,124,400 |
| 15 Feb 2024 | 161.00 | 169.00 | 154.00 | 158.00 | 158.00 | 833,900 |
| 13 Feb 2024 | 171.00 | 173.00 | 162.00 | 162.00 | 162.00 | 832,900 |
| 12 Feb 2024 | 175.00 | 177.00 | 168.00 | 171.00 | 171.00 | 668,300 |
| 07 Feb 2024 | 183.00 | 184.00 | 175.00 | 175.00 | 175.00 | 313,100 |
| 06 Feb 2024 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | 272,300 |
| 05 Feb 2024 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | 507,700 |
| 02 Feb 2024 | 177.00 | 185.00 | 177.00 | 183.00 | 183.00 | 179,000 |
| 01 Feb 2024 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | 87,400 |
| 31 Jan 2024 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | 147,500 |
| 30 Jan 2024 | 192.00 | 192.00 | 186.00 | 187.00 | 187.00 | 259,300 |
| 29 Jan 2024 | 189.00 | 202.00 | 186.00 | 186.00 | 186.00 | 1,231,700 |
| 26 Jan 2024 | 191.00 | 193.00 | 189.00 | 189.00 | 189.00 | 183,300 |
| 25 Jan 2024 | 195.00 | 197.00 | 191.00 | 191.00 | 191.00 | 408,600 |
| 24 Jan 2024 | 190.00 | 197.00 | 190.00 | 193.00 | 193.00 | 340,300 |
| 23 Jan 2024 | 195.00 | 197.00 | 193.00 | 193.00 | 193.00 | 389,400 |
| 22 Jan 2024 | 198.00 | 200.00 | 192.00 | 195.00 | 195.00 | 277,000 |
| 19 Jan 2024 | 204.00 | 206.00 | 196.00 | 196.00 | 196.00 | 439,000 |
| 18 Jan 2024 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1,016,800 |
| 17 Jan 2024 | 194.00 | 212.00 | 194.00 | 202.00 | 202.00 | 3,874,400 |
| 16 Jan 2024 | 208.00 | 208.00 | 198.00 | 199.00 | 199.00 | 884,900 |
| 15 Jan 2024 | 196.00 | 208.00 | 193.00 | 202.00 | 202.00 | 2,500,700 |
| 12 Jan 2024 | 195.00 | 198.00 | 192.00 | 193.00 | 193.00 | 290,400 |
| 11 Jan 2024 | 202.00 | 202.00 | 192.00 | 193.00 | 193.00 | 260,100 |
| 10 Jan 2024 | 202.00 | 202.00 | 192.00 | 196.00 | 196.00 | 588,500 |
| 09 Jan 2024 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | 612,000 |
| 08 Jan 2024 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | 866,400 |
| 05 Jan 2024 | 222.00 | 232.00 | 204.00 | 208.00 | 208.00 | 1,458,500 |
| 04 Jan 2024 | 210.00 | 222.00 | 204.00 | 218.00 | 218.00 | 3,116,400 |
| 03 Jan 2024 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 856,800 |
| 02 Jan 2024 | 188.00 | 206.00 | 186.00 | 202.00 | 202.00 | 816,100 |
| 29 Dec 2023 | 212.00 | 214.00 | 182.00 | 190.00 | 190.00 | 1,599,600 |
| 28 Dec 2023 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 305,300 |
| 27 Dec 2023 | 208.00 | 216.00 | 204.00 | 206.00 | 206.00 | 239,900 |
| 22 Dec 2023 | 206.00 | 210.00 | 200.00 | 210.00 | 210.00 | 223,600 |
| 21 Dec 2023 | 220.00 | 220.00 | 204.00 | 206.00 | 206.00 | 568,100 |
| 20 Dec 2023 | 196.00 | 230.00 | 196.00 | 214.00 | 214.00 | 2,130,700 |
| 19 Dec 2023 | 206.00 | 208.00 | 194.00 | 200.00 | 200.00 | 572,100 |
| 18 Dec 2023 | 208.00 | 210.00 | 198.00 | 202.00 | 202.00 | 618,600 |
| 15 Dec 2023 | 220.00 | 226.00 | 200.00 | 208.00 | 208.00 | 1,634,000 |
| 14 Dec 2023 | 188.00 | 232.00 | 187.00 | 220.00 | 220.00 | 2,522,200 |
| 13 Dec 2023 | 190.00 | 190.00 | 183.00 | 189.00 | 189.00 | 676,900 |
| 12 Dec 2023 | 204.00 | 204.00 | 182.00 | 192.00 | 192.00 | 1,504,000 |
| 11 Dec 2023 | 238.00 | 238.00 | 192.00 | 196.00 | 196.00 | 2,210,200 |
| 08 Dec 2023 | 244.00 | 244.00 | 224.00 | 224.00 | 224.00 | 1,280,900 |
| 07 Dec 2023 | 240.00 | 244.00 | 228.00 | 236.00 | 236.00 | 1,508,100 |
| 06 Dec 2023 | 250.00 | 250.00 | 232.00 | 232.00 | 232.00 | 1,257,600 |
| 05 Dec 2023 | 250.00 | 254.00 | 234.00 | 238.00 | 238.00 | 3,292,500 |
| 04 Dec 2023 | 254.00 | 258.00 | 248.00 | 250.00 | 250.00 | 1,005,800 |
| 01 Dec 2023 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 922,100 |
| 30 Nov 2023 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | 798,000 |
| 29 Nov 2023 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 1,487,200 |
| 28 Nov 2023 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 4,080,800 |
| 27 Nov 2023 | 262.00 | 264.00 | 256.00 | 258.00 | 258.00 | 936,100 |
| 24 Nov 2023 | 264.00 | 266.00 | 258.00 | 260.00 | 260.00 | 3,253,300 |
| 23 Nov 2023 | 268.00 | 268.00 | 254.00 | 264.00 | 264.00 | 25,439,600 |
| 22 Nov 2023 | 254.00 | 270.00 | 252.00 | 266.00 | 266.00 | 12,955,000 |
| 21 Nov 2023 | 252.00 | 256.00 | 248.00 | 250.00 | 250.00 | 24,913,400 |
| 20 Nov 2023 | 256.00 | 256.00 | 246.00 | 250.00 | 250.00 | 3,210,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.