PT Mitra Investindo Tbk (IDX:MITI)
Indonesia
· Delayed Price · Currency is IDR 336.00
+16.00 (5.00%)
Sep 29, 2025, 3:45 PM WIB
PT Mitra Investindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 320.00 | 328.00 | 318.00 | 320.00 | 320.00 | 0.63% | 1,817,300 |
| Sep 25, 2025 | 326.00 | 326.00 | 316.00 | 318.00 | 318.00 | -1.85% | 5,587,200 |
| Sep 24, 2025 | 342.00 | 346.00 | 320.00 | 324.00 | 324.00 | -2.99% | 9,090,100 |
| Sep 23, 2025 | 318.00 | 336.00 | 318.00 | 334.00 | 334.00 | 5.70% | 10,705,800 |
| Sep 22, 2025 | 334.00 | 334.00 | 314.00 | 316.00 | 316.00 | -4.82% | 8,281,000 |
| Sep 19, 2025 | 332.00 | 344.00 | 318.00 | 332.00 | 332.00 | - | 9,886,100 |
| Sep 18, 2025 | 316.00 | 354.00 | 314.00 | 332.00 | 332.00 | 5.06% | 10,480,600 |
| Sep 17, 2025 | 328.00 | 328.00 | 308.00 | 316.00 | 316.00 | -3.07% | 2,916,700 |
| Sep 16, 2025 | 330.00 | 340.00 | 316.00 | 326.00 | 326.00 | 3.16% | 10,092,400 |
| Sep 15, 2025 | 330.00 | 342.00 | 314.00 | 316.00 | 316.00 | -2.47% | 8,042,000 |
| Sep 12, 2025 | 360.00 | 362.00 | 314.00 | 324.00 | 324.00 | -10.00% | 19,364,500 |
| Sep 11, 2025 | 342.00 | 380.00 | 342.00 | 360.00 | 360.00 | -0.55% | 7,962,500 |
| Sep 10, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Sep 9, 2025 | 304.00 | 370.00 | 302.00 | 362.00 | 362.00 | 19.08% | 27,950,000 |
| Sep 8, 2025 | 266.00 | 322.00 | 264.00 | 304.00 | 304.00 | 15.15% | 40,004,800 |
| Sep 4, 2025 | 276.00 | 288.00 | 260.00 | 264.00 | 264.00 | 1.54% | 8,509,400 |
| Sep 3, 2025 | 256.00 | 276.00 | 254.00 | 260.00 | 260.00 | 2.36% | 7,842,300 |
| Sep 2, 2025 | 262.00 | 264.00 | 246.00 | 254.00 | 254.00 | -1.55% | 10,339,200 |
| Sep 1, 2025 | 240.00 | 262.00 | 230.00 | 258.00 | 258.00 | 1.57% | 7,822,200 |
| Aug 29, 2025 | 284.00 | 284.00 | 240.00 | 254.00 | 254.00 | -9.93% | 22,656,600 |
| Aug 28, 2025 | 270.00 | 318.00 | 268.00 | 282.00 | 282.00 | 10.16% | 64,830,800 |
| Aug 27, 2025 | 200.00 | 256.00 | 194.00 | 256.00 | 256.00 | 34.74% | 47,453,400 |
| Aug 26, 2025 | 199.00 | 199.00 | 186.00 | 190.00 | 190.00 | -2.56% | 2,172,700 |
| Aug 25, 2025 | 198.00 | 200.00 | 193.00 | 195.00 | 195.00 | 2.63% | 2,754,200 |
| Aug 22, 2025 | 188.00 | 200.00 | 186.00 | 190.00 | 190.00 | 3.83% | 8,883,300 |
| Aug 21, 2025 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.10% | 532,600 |
| Aug 20, 2025 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | -0.55% | 426,900 |
| Aug 19, 2025 | 180.00 | 186.00 | 179.00 | 182.00 | 182.00 | - | 583,300 |
| Aug 15, 2025 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | 0.55% | 497,600 |
| Aug 14, 2025 | 184.00 | 186.00 | 180.00 | 181.00 | 181.00 | -1.09% | 305,700 |
| Aug 13, 2025 | 185.00 | 187.00 | 180.00 | 183.00 | 183.00 | -1.08% | 340,400 |
| Aug 12, 2025 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 172,500 |
| Aug 11, 2025 | 183.00 | 186.00 | 180.00 | 184.00 | 184.00 | - | 167,600 |
| Aug 8, 2025 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | -0.54% | 435,300 |
| Aug 7, 2025 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 0.54% | 2,715,000 |
| Aug 6, 2025 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 195,200 |
| Aug 5, 2025 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 764,600 |
| Aug 4, 2025 | 184.00 | 186.00 | 183.00 | 184.00 | 184.00 | - | 443,400 |
| Aug 1, 2025 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | -0.54% | 424,100 |
| Jul 31, 2025 | 186.00 | 188.00 | 185.00 | 185.00 | 185.00 | 0.54% | 403,000 |
| Jul 30, 2025 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | -1.60% | 354,300 |
| Jul 29, 2025 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1.63% | 1,101,600 |
| Jul 28, 2025 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 0.55% | 778,100 |
| Jul 25, 2025 | 186.00 | 187.00 | 183.00 | 183.00 | 183.00 | -1.61% | 797,400 |
| Jul 24, 2025 | 186.00 | 190.00 | 185.00 | 186.00 | 186.00 | - | 1,623,300 |
| Jul 23, 2025 | 200.00 | 210.00 | 183.00 | 186.00 | 186.00 | 1.09% | 21,781,700 |
| Jul 22, 2025 | 185.00 | 208.00 | 183.00 | 184.00 | 184.00 | 0.55% | 8,195,900 |
| Jul 21, 2025 | 186.00 | 186.00 | 181.00 | 183.00 | 183.00 | -1.61% | 423,800 |
| Jul 18, 2025 | 181.00 | 193.00 | 179.00 | 186.00 | 186.00 | 1.64% | 777,200 |
| Jul 17, 2025 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | -0.54% | 237,600 |