PT Mitra International Resources Tbk MIRA
IDX · Indonesia · Industrial Services
IDR 22.00-2.00 (-8.33%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 22.00 | -8.33% | IDR 24.00 | IDR 24.00 | IDR 21.00 | 19.33M |
| 2026-10-01 | IDR 24.00 | -7.69% | IDR 25.00 | IDR 26.00 | IDR 23.00 | 59.65M |
| 2026-09-30 | IDR 26.00 | -7.14% | IDR 25.00 | IDR 33.00 | IDR 24.00 | 346.21M |
| 2026-09-29 | IDR 28.00 | -12.50% | IDR 32.00 | IDR 32.00 | IDR 28.00 | 52.28M |
| 2026-09-28 | IDR 32.00 | +33.33% | IDR 28.00 | IDR 32.00 | IDR 24.00 | 184.35M |
| 2026-09-25 | IDR 24.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 8.84M |
| 2026-09-24 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 12.53M |
| 2026-09-23 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 24.00 | 2.29M |
| 2026-09-22 | IDR 24.00 | +4.35% | IDR 23.00 | IDR 24.00 | IDR 23.00 | 2.88M |
| 2026-09-21 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 3.64M |
| 2026-09-18 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 1.91M |
| 2026-09-17 | IDR 23.00 | -4.17% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 2.66M |
| 2026-09-16 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 24.00 | 2.15M |
| 2026-09-15 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 5.00M |
| 2026-09-14 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 7.05M |
| 2026-09-11 | IDR 25.00 | -3.85% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 7.29M |
| 2026-09-10 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 27.00 | IDR 25.00 | 13.81M |
| 2026-09-09 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 7.50M |
| 2026-09-08 | IDR 25.00 | 0.00% | IDR 24.00 | IDR 25.00 | IDR 24.00 | 7.52M |
| 2026-09-07 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 6.88M |
| 2026-09-04 | IDR 25.00 | 0.00% | IDR 24.00 | IDR 25.00 | IDR 23.00 | 7.71M |
| 2026-09-03 | IDR 25.00 | +8.70% | IDR 24.00 | IDR 25.00 | IDR 24.00 | 12.56M |
| 2026-09-02 | IDR 23.00 | -8.00% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 10.15M |
| 2026-09-01 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 5.26M |
| 2026-08-31 | IDR 25.00 | -3.85% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 3.93M |
| 2026-08-28 | IDR 26.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 3.19M |
| 2026-08-27 | IDR 26.00 | +4.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 2.71M |
| 2026-08-26 | IDR 25.00 | -7.41% | IDR 28.00 | IDR 28.00 | IDR 25.00 | 4.54M |
| 2026-08-24 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 3.16M |
| 2026-08-21 | IDR 27.00 | -6.90% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 4.16M |
| 2026-08-20 | IDR 29.00 | +7.41% | IDR 25.00 | IDR 29.00 | IDR 25.00 | 11.47M |
| 2026-08-19 | IDR 27.00 | -6.90% | IDR 28.00 | IDR 28.00 | IDR 27.00 | 6.93M |
| 2026-08-18 | IDR 29.00 | -3.33% | IDR 30.00 | IDR 30.00 | IDR 29.00 | 5.78M |
| 2026-08-14 | IDR 30.00 | 0.00% | IDR 30.00 | IDR 30.00 | IDR 30.00 | 8.20M |
| 2026-08-13 | IDR 30.00 | +7.14% | IDR 29.00 | IDR 30.00 | IDR 29.00 | 7.25M |
| 2026-08-12 | IDR 28.00 | 0.00% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 16.34M |
| 2026-08-11 | IDR 28.00 | -9.68% | IDR 31.00 | IDR 31.00 | IDR 28.00 | 29.39M |
| 2026-08-10 | IDR 31.00 | +6.90% | IDR 31.00 | IDR 31.00 | IDR 31.00 | 24.78M |
| 2026-08-07 | IDR 29.00 | +7.41% | IDR 29.00 | IDR 29.00 | IDR 29.00 | 15.86M |
| 2026-08-06 | IDR 27.00 | +8.00% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 22.77M |
| 2026-08-05 | IDR 25.00 | +8.70% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 24.63M |
| 2026-08-04 | IDR 23.00 | +9.52% | IDR 21.00 | IDR 23.00 | IDR 21.00 | 19.07M |
| 2026-08-03 | IDR 21.00 | -8.70% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 3.77M |
| 2026-07-31 | IDR 23.00 | +4.55% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 4.01M |
| 2026-07-30 | IDR 22.00 | +10.00% | IDR 21.00 | IDR 22.00 | IDR 21.00 | 1.82M |
| 2026-07-29 | IDR 20.00 | -9.09% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 5.00M |
| 2026-07-28 | IDR 22.00 | +4.76% | IDR 21.00 | IDR 22.00 | IDR 21.00 | 2.57M |
| 2026-07-27 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 3.17M |
| 2026-07-24 | IDR 21.00 | -8.70% | IDR 23.00 | IDR 23.00 | IDR 21.00 | 5.49M |
| 2026-07-23 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 5.37M |
| 2026-07-22 | IDR 23.00 | +4.55% | IDR 24.00 | IDR 24.00 | IDR 22.00 | 7.62M |
| 2026-07-21 | IDR 22.00 | +10.00% | IDR 20.00 | IDR 22.00 | IDR 20.00 | 7.24M |
| 2026-07-20 | IDR 20.00 | -9.09% | IDR 24.00 | IDR 24.00 | IDR 20.00 | 18.85M |
| 2026-07-17 | IDR 22.00 | +10.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 5.60M |
| 2026-07-16 | IDR 20.00 | +5.26% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 5.99M |
| 2026-07-15 | IDR 19.00 | +5.56% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 5.91M |
| 2026-07-14 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 2.19M |
| 2026-07-13 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 3.80M |
| 2026-07-10 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 3.42M |
| 2026-07-09 | IDR 18.00 | -5.26% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 1.73M |
| 2026-07-08 | IDR 19.00 | +5.56% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 2.13M |
| 2026-07-07 | IDR 18.00 | -5.26% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 2.08M |
| 2026-07-06 | IDR 19.00 | +5.56% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 2.34M |
| 2026-07-03 | IDR 18.00 | +5.88% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 2.30M |
| 2026-07-02 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 3.03M |
| 2026-07-01 | IDR 17.00 | -5.56% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 7.40M |
| 2026-06-30 | IDR 18.00 | 0.00% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 2.13M |
| 2026-06-29 | IDR 18.00 | -5.26% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 3.71M |
| 2026-06-26 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 4.34M |
| 2026-06-25 | IDR 19.00 | +5.56% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 2.07M |
| 2026-06-24 | IDR 18.00 | -5.26% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 5.78M |
| 2026-06-23 | IDR 19.00 | -5.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 3.34M |
| 2026-06-22 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 991.70K |
| 2026-06-19 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 3.23M |
| 2026-06-18 | IDR 19.00 | -9.52% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 13.28M |
| 2026-06-17 | IDR 21.00 | -8.70% | IDR 23.00 | IDR 23.00 | IDR 21.00 | 7.38M |
| 2026-06-15 | IDR 23.00 | +4.55% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 13.36M |
| 2026-06-12 | IDR 22.00 | +10.00% | IDR 21.00 | IDR 22.00 | IDR 21.00 | 10.77M |
| 2026-06-11 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 10.41M |
| 2026-06-10 | IDR 19.00 | +5.56% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 5.59M |
| 2026-06-09 | IDR 18.00 | +5.88% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 20.30M |
| 2026-06-08 | IDR 17.00 | +6.25% | IDR 16.00 | IDR 17.00 | IDR 15.00 | 21.85M |
| 2026-06-05 | IDR 16.00 | -5.88% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 2.57M |
| 2026-06-04 | IDR 17.00 | -5.56% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 1.72M |
| 2026-06-03 | IDR 18.00 | -10.00% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 6.76M |
| 2026-06-02 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 2.37M |
| 2026-05-29 | IDR 20.00 | -4.76% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 2.44M |
| 2026-05-28 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 0 |
| 2026-05-27 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 0 |
| 2026-05-26 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 1.19M |