Singapore markets close in 6 hours 48 minutes
Straits Times Index
3,305.45 +12.52 (+0.38%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,472.76 -3.16 (-0.02%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,189.98 +790.66 (+1.25%) CMC Crypto 200
1,334.27 +57.29 (+4.49%)
PT Mustika Ratu Tbk (MRAT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 09:00AM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 4,400 |
| 03 May 2024 | 410.00 | 418.00 | 410.00 | 410.00 | 410.00 | 300,300 |
| 02 May 2024 | 406.00 | 410.00 | 400.00 | 410.00 | 410.00 | 692,400 |
| 30 Apr 2024 | 404.00 | 406.00 | 398.00 | 404.00 | 404.00 | 161,600 |
| 29 Apr 2024 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | 626,200 |
| 26 Apr 2024 | 406.00 | 406.00 | 396.00 | 400.00 | 400.00 | 835,600 |
| 25 Apr 2024 | 402.00 | 406.00 | 402.00 | 404.00 | 404.00 | 595,600 |
| 24 Apr 2024 | 400.00 | 406.00 | 396.00 | 402.00 | 402.00 | 605,900 |
| 23 Apr 2024 | 398.00 | 400.00 | 388.00 | 398.00 | 398.00 | 62,900 |
| 22 Apr 2024 | 390.00 | 404.00 | 386.00 | 398.00 | 398.00 | 977,700 |
| 19 Apr 2024 | 386.00 | 410.00 | 386.00 | 390.00 | 390.00 | 1,349,200 |
| 18 Apr 2024 | 384.00 | 388.00 | 384.00 | 386.00 | 386.00 | 81,700 |
| 17 Apr 2024 | 380.00 | 388.00 | 380.00 | 384.00 | 384.00 | 135,700 |
| 16 Apr 2024 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | 71,300 |
| 05 Apr 2024 | 378.00 | 382.00 | 378.00 | 378.00 | 378.00 | 331,500 |
| 04 Apr 2024 | 380.00 | 382.00 | 378.00 | 378.00 | 378.00 | 180,100 |
| 03 Apr 2024 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 152,000 |
| 02 Apr 2024 | 374.00 | 380.00 | 374.00 | 378.00 | 378.00 | 243,600 |
| 01 Apr 2024 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | 170,200 |
| 28 Mar 2024 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 1,032,600 |
| 27 Mar 2024 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 317,300 |
| 26 Mar 2024 | 382.00 | 382.00 | 372.00 | 378.00 | 378.00 | 993,000 |
| 25 Mar 2024 | 380.00 | 380.00 | 370.00 | 374.00 | 374.00 | 923,800 |
| 22 Mar 2024 | 374.00 | 380.00 | 366.00 | 370.00 | 370.00 | 1,496,200 |
| 21 Mar 2024 | 368.00 | 374.00 | 368.00 | 370.00 | 370.00 | 926,700 |
| 20 Mar 2024 | 374.00 | 374.00 | 366.00 | 366.00 | 366.00 | 902,500 |
| 19 Mar 2024 | 366.00 | 374.00 | 362.00 | 366.00 | 366.00 | 48,300 |
| 18 Mar 2024 | 358.00 | 366.00 | 358.00 | 360.00 | 360.00 | 1,113,000 |
| 15 Mar 2024 | 370.00 | 370.00 | 352.00 | 360.00 | 360.00 | 65,300 |
| 14 Mar 2024 | 368.00 | 376.00 | 368.00 | 368.00 | 368.00 | 84,100 |
| 13 Mar 2024 | 360.00 | 386.00 | 360.00 | 368.00 | 368.00 | 657,800 |
| 08 Mar 2024 | 358.00 | 358.00 | 354.00 | 356.00 | 356.00 | 26,700 |
| 07 Mar 2024 | 364.00 | 364.00 | 352.00 | 356.00 | 356.00 | 67,200 |
| 06 Mar 2024 | 362.00 | 366.00 | 356.00 | 364.00 | 364.00 | 22,100 |
| 05 Mar 2024 | 350.00 | 364.00 | 348.00 | 362.00 | 362.00 | 375,500 |
| 04 Mar 2024 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | 232,000 |
| 01 Mar 2024 | 358.00 | 364.00 | 352.00 | 364.00 | 364.00 | 279,500 |
| 29 Feb 2024 | 366.00 | 366.00 | 354.00 | 358.00 | 358.00 | 96,600 |
| 28 Feb 2024 | 360.00 | 372.00 | 354.00 | 366.00 | 366.00 | 363,600 |
| 27 Feb 2024 | 348.00 | 368.00 | 348.00 | 358.00 | 358.00 | 1,238,900 |
| 26 Feb 2024 | 358.00 | 366.00 | 348.00 | 348.00 | 348.00 | 97,400 |
| 23 Feb 2024 | 358.00 | 376.00 | 356.00 | 356.00 | 356.00 | 84,300 |
| 22 Feb 2024 | 370.00 | 370.00 | 356.00 | 358.00 | 358.00 | 43,100 |
| 21 Feb 2024 | 378.00 | 382.00 | 346.00 | 356.00 | 356.00 | 382,400 |
| 20 Feb 2024 | 376.00 | 386.00 | 356.00 | 378.00 | 378.00 | 502,600 |
| 19 Feb 2024 | 360.00 | 386.00 | 360.00 | 376.00 | 376.00 | 614,800 |
| 16 Feb 2024 | 362.00 | 368.00 | 360.00 | 362.00 | 362.00 | 100,000 |
| 15 Feb 2024 | 358.00 | 374.00 | 358.00 | 362.00 | 362.00 | 370,700 |
| 13 Feb 2024 | 372.00 | 372.00 | 350.00 | 358.00 | 358.00 | 375,600 |
| 12 Feb 2024 | 354.00 | 374.00 | 344.00 | 360.00 | 360.00 | 117,500 |
| 07 Feb 2024 | 364.00 | 378.00 | 350.00 | 354.00 | 354.00 | 360,700 |
| 06 Feb 2024 | 358.00 | 370.00 | 354.00 | 368.00 | 368.00 | 298,400 |
| 05 Feb 2024 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 84,900 |
| 02 Feb 2024 | 350.00 | 356.00 | 340.00 | 356.00 | 356.00 | 136,700 |
| 01 Feb 2024 | 338.00 | 356.00 | 330.00 | 350.00 | 350.00 | 444,000 |
| 31 Jan 2024 | 336.00 | 348.00 | 328.00 | 338.00 | 338.00 | 262,500 |
| 30 Jan 2024 | 338.00 | 340.00 | 332.00 | 336.00 | 336.00 | 142,700 |
| 29 Jan 2024 | 346.00 | 360.00 | 336.00 | 338.00 | 338.00 | 211,800 |
| 26 Jan 2024 | 360.00 | 360.00 | 346.00 | 346.00 | 346.00 | 84,700 |
| 25 Jan 2024 | 350.00 | 362.00 | 344.00 | 350.00 | 350.00 | 118,300 |
| 24 Jan 2024 | 366.00 | 368.00 | 320.00 | 354.00 | 354.00 | 382,600 |
| 23 Jan 2024 | 370.00 | 372.00 | 364.00 | 366.00 | 366.00 | 104,500 |
| 22 Jan 2024 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | 122,500 |
| 19 Jan 2024 | 372.00 | 378.00 | 370.00 | 372.00 | 372.00 | 111,900 |
| 18 Jan 2024 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 87,200 |
| 17 Jan 2024 | 376.00 | 378.00 | 370.00 | 370.00 | 370.00 | 339,200 |
| 16 Jan 2024 | 370.00 | 378.00 | 370.00 | 376.00 | 376.00 | 82,700 |
| 15 Jan 2024 | 370.00 | 374.00 | 368.00 | 374.00 | 374.00 | 137,100 |
| 12 Jan 2024 | 376.00 | 378.00 | 372.00 | 372.00 | 372.00 | 213,800 |
| 11 Jan 2024 | 384.00 | 384.00 | 374.00 | 376.00 | 376.00 | 159,400 |
| 10 Jan 2024 | 376.00 | 380.00 | 370.00 | 376.00 | 376.00 | 319,700 |
| 09 Jan 2024 | 384.00 | 386.00 | 372.00 | 380.00 | 380.00 | 343,700 |
| 08 Jan 2024 | 388.00 | 396.00 | 382.00 | 382.00 | 382.00 | 500,900 |
| 05 Jan 2024 | 392.00 | 396.00 | 384.00 | 384.00 | 384.00 | 315,900 |
| 04 Jan 2024 | 398.00 | 400.00 | 392.00 | 392.00 | 392.00 | 489,100 |
| 03 Jan 2024 | 382.00 | 420.00 | 382.00 | 398.00 | 398.00 | 5,317,700 |
| 02 Jan 2024 | 372.00 | 398.00 | 370.00 | 380.00 | 380.00 | 831,000 |
| 29 Dec 2023 | 374.00 | 374.00 | 366.00 | 370.00 | 370.00 | 267,400 |
| 28 Dec 2023 | 372.00 | 378.00 | 372.00 | 372.00 | 372.00 | 245,800 |
| 27 Dec 2023 | 376.00 | 378.00 | 370.00 | 374.00 | 374.00 | 704,200 |
| 22 Dec 2023 | 372.00 | 380.00 | 372.00 | 372.00 | 372.00 | 178,500 |
| 21 Dec 2023 | 386.00 | 388.00 | 368.00 | 372.00 | 372.00 | 2,348,000 |
| 20 Dec 2023 | 366.00 | 400.00 | 366.00 | 384.00 | 384.00 | 2,234,400 |
| 19 Dec 2023 | 380.00 | 398.00 | 376.00 | 384.00 | 384.00 | 1,021,700 |
| 18 Dec 2023 | 392.00 | 408.00 | 362.00 | 380.00 | 380.00 | 4,599,800 |
| 15 Dec 2023 | 535.00 | 580.00 | 402.00 | 402.00 | 402.00 | 13,033,000 |
| 14 Dec 2023 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | 747,400 |
| 13 Dec 2023 | 550.00 | 565.00 | 540.00 | 550.00 | 550.00 | 2,535,200 |
| 12 Dec 2023 | 550.00 | 575.00 | 530.00 | 550.00 | 550.00 | 2,234,700 |
| 11 Dec 2023 | 580.00 | 580.00 | 530.00 | 550.00 | 550.00 | 1,859,800 |
| 08 Dec 2023 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | 796,400 |
| 07 Dec 2023 | 590.00 | 600.00 | 570.00 | 580.00 | 580.00 | 943,400 |
| 06 Dec 2023 | 580.00 | 615.00 | 575.00 | 580.00 | 580.00 | 1,583,400 |
| 05 Dec 2023 | 625.00 | 645.00 | 560.00 | 575.00 | 575.00 | 2,169,100 |
| 04 Dec 2023 | 570.00 | 665.00 | 565.00 | 625.00 | 625.00 | 3,641,000 |
| 01 Dec 2023 | 610.00 | 610.00 | 565.00 | 565.00 | 565.00 | 348,300 |
| 30 Nov 2023 | 615.00 | 640.00 | 570.00 | 610.00 | 610.00 | 633,600 |
| 29 Nov 2023 | 635.00 | 635.00 | 605.00 | 615.00 | 615.00 | 1,636,600 |
| 28 Nov 2023 | 650.00 | 660.00 | 630.00 | 635.00 | 635.00 | 852,900 |
| 27 Nov 2023 | 655.00 | 675.00 | 645.00 | 645.00 | 645.00 | 2,151,300 |
| *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.