PT Mitra Investindo Tbk Class A MITI
IDX · Indonesia · Transportation
IDR 284.00-2.00 (-0.70%)
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 282.00 | -1.40% | IDR 284.00 | IDR 288.00 | IDR 278.00 | 1.71M |
| 2026-10-01 | IDR 286.00 | -2.05% | IDR 292.00 | IDR 292.00 | IDR 268.00 | 8.88M |
| 2026-09-30 | IDR 292.00 | +7.35% | IDR 292.00 | IDR 306.00 | IDR 280.00 | 25.35M |
| 2026-09-29 | IDR 272.00 | +3.82% | IDR 262.00 | IDR 278.00 | IDR 244.00 | 4.26M |
| 2026-09-28 | IDR 262.00 | -0.76% | IDR 254.00 | IDR 264.00 | IDR 252.00 | 3.07M |
| 2026-09-25 | IDR 264.00 | -4.35% | IDR 276.00 | IDR 284.00 | IDR 244.00 | 7.24M |
| 2026-09-24 | IDR 276.00 | -2.13% | IDR 288.00 | IDR 288.00 | IDR 264.00 | 3.49M |
| 2026-09-23 | IDR 282.00 | +4.44% | IDR 270.00 | IDR 306.00 | IDR 270.00 | 15.12M |
| 2026-09-22 | IDR 270.00 | -7.53% | IDR 296.00 | IDR 298.00 | IDR 266.00 | 6.59M |
| 2026-09-21 | IDR 292.00 | 0.00% | IDR 294.00 | IDR 310.00 | IDR 290.00 | 8.17M |
| 2026-09-18 | IDR 292.00 | +5.04% | IDR 282.00 | IDR 324.00 | IDR 280.00 | 35.06M |
| 2026-09-17 | IDR 278.00 | -3.47% | IDR 288.00 | IDR 294.00 | IDR 274.00 | 9.23M |
| 2026-09-16 | IDR 288.00 | +12.50% | IDR 258.00 | IDR 308.00 | IDR 240.00 | 69.79M |
| 2026-09-15 | IDR 256.00 | -3.03% | IDR 264.00 | IDR 264.00 | IDR 246.00 | 8.34M |
| 2026-09-14 | IDR 264.00 | -7.69% | IDR 298.00 | IDR 302.00 | IDR 244.00 | 50.92M |
| 2026-09-11 | IDR 286.00 | +24.35% | IDR 240.00 | IDR 286.00 | IDR 232.00 | 78.12M |
| 2026-09-10 | IDR 230.00 | +4.55% | IDR 228.00 | IDR 244.00 | IDR 218.00 | 7.38M |
| 2026-09-09 | IDR 220.00 | -1.79% | IDR 226.00 | IDR 228.00 | IDR 220.00 | 1.86M |
| 2026-09-08 | IDR 224.00 | -0.88% | IDR 228.00 | IDR 228.00 | IDR 222.00 | 1.32M |
| 2026-09-07 | IDR 226.00 | 0.00% | IDR 230.00 | IDR 230.00 | IDR 218.00 | 5.02M |
| 2026-09-04 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 230.00 | IDR 222.00 | 1.54M |
| 2026-09-03 | IDR 226.00 | -1.74% | IDR 230.00 | IDR 232.00 | IDR 220.00 | 4.08M |
| 2026-09-02 | IDR 230.00 | -4.96% | IDR 244.00 | IDR 244.00 | IDR 224.00 | 6.24M |
| 2026-09-01 | IDR 242.00 | -0.82% | IDR 250.00 | IDR 254.00 | IDR 240.00 | 3.51M |
| 2026-08-31 | IDR 244.00 | +1.67% | IDR 242.00 | IDR 252.00 | IDR 238.00 | 4.79M |
| 2026-08-28 | IDR 240.00 | -4.00% | IDR 252.00 | IDR 254.00 | IDR 236.00 | 7.02M |
| 2026-08-27 | IDR 250.00 | +13.64% | IDR 220.00 | IDR 264.00 | IDR 210.00 | 27.29M |
| 2026-08-26 | IDR 220.00 | +8.91% | IDR 212.00 | IDR 242.00 | IDR 202.00 | 22.59M |
| 2026-08-24 | IDR 202.00 | +1.00% | IDR 206.00 | IDR 208.00 | IDR 198.00 | 1.78M |
| 2026-08-21 | IDR 200.00 | -4.76% | IDR 212.00 | IDR 214.00 | IDR 198.00 | 2.91M |
| 2026-08-20 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 212.00 | IDR 204.00 | 2.03M |
| 2026-08-19 | IDR 208.00 | +4.00% | IDR 200.00 | IDR 212.00 | IDR 200.00 | 2.74M |
| 2026-08-18 | IDR 200.00 | +4.71% | IDR 191.00 | IDR 206.00 | IDR 190.00 | 2.44M |
| 2026-08-14 | IDR 191.00 | 0.00% | IDR 191.00 | IDR 192.00 | IDR 187.00 | 755.10K |
| 2026-08-13 | IDR 191.00 | -1.04% | IDR 195.00 | IDR 196.00 | IDR 185.00 | 1.58M |
| 2026-08-12 | IDR 193.00 | +1.58% | IDR 188.00 | IDR 198.00 | IDR 187.00 | 1.51M |
| 2026-08-11 | IDR 190.00 | -3.06% | IDR 199.00 | IDR 200.00 | IDR 188.00 | 2.74M |
| 2026-08-10 | IDR 196.00 | -5.77% | IDR 214.00 | IDR 214.00 | IDR 196.00 | 3.64M |
| 2026-08-07 | IDR 208.00 | -1.89% | IDR 216.00 | IDR 228.00 | IDR 206.00 | 6.07M |
| 2026-08-06 | IDR 212.00 | +0.95% | IDR 212.00 | IDR 218.00 | IDR 204.00 | 4.10M |
| 2026-08-05 | IDR 210.00 | -3.67% | IDR 218.00 | IDR 226.00 | IDR 202.00 | 5.58M |
| 2026-08-04 | IDR 218.00 | 0.00% | IDR 236.00 | IDR 256.00 | IDR 202.00 | 34.30M |
| 2026-08-03 | IDR 218.00 | +34.57% | IDR 162.00 | IDR 218.00 | IDR 162.00 | 36.14M |
| 2026-07-31 | IDR 162.00 | +0.62% | IDR 161.00 | IDR 165.00 | IDR 157.00 | 3.12M |
| 2026-07-30 | IDR 161.00 | +2.55% | IDR 158.00 | IDR 163.00 | IDR 154.00 | 3.44M |
| 2026-07-29 | IDR 157.00 | -3.68% | IDR 166.00 | IDR 166.00 | IDR 153.00 | 3.43M |
| 2026-07-28 | IDR 163.00 | -1.21% | IDR 165.00 | IDR 169.00 | IDR 163.00 | 1.27M |
| 2026-07-27 | IDR 165.00 | 0.00% | IDR 167.00 | IDR 169.00 | IDR 162.00 | 619.50K |
| 2026-07-24 | IDR 165.00 | -0.60% | IDR 167.00 | IDR 167.00 | IDR 161.00 | 1.33M |
| 2026-07-23 | IDR 166.00 | -1.19% | IDR 169.00 | IDR 170.00 | IDR 162.00 | 6.97M |
| 2026-07-22 | IDR 168.00 | -2.33% | IDR 173.00 | IDR 179.00 | IDR 163.00 | 9.38M |
| 2026-07-21 | IDR 172.00 | -1.15% | IDR 175.00 | IDR 178.00 | IDR 160.00 | 3.03M |
| 2026-07-20 | IDR 174.00 | -1.69% | IDR 176.00 | IDR 178.00 | IDR 173.00 | 936.30K |
| 2026-07-17 | IDR 177.00 | 0.00% | IDR 178.00 | IDR 181.00 | IDR 173.00 | 1.02M |
| 2026-07-16 | IDR 177.00 | +2.31% | IDR 173.00 | IDR 197.00 | IDR 169.00 | 1.45M |
| 2026-07-15 | IDR 173.00 | 0.00% | IDR 173.00 | IDR 182.00 | IDR 173.00 | 573.60K |
| 2026-07-14 | IDR 173.00 | -1.70% | IDR 176.00 | IDR 178.00 | IDR 167.00 | 1.35M |
| 2026-07-13 | IDR 176.00 | -0.56% | IDR 178.00 | IDR 183.00 | IDR 174.00 | 1.40M |
| 2026-07-10 | IDR 177.00 | -2.75% | IDR 182.00 | IDR 184.00 | IDR 174.00 | 1.04M |
| 2026-07-09 | IDR 182.00 | +3.41% | IDR 177.00 | IDR 184.00 | IDR 170.00 | 1.09M |
| 2026-07-08 | IDR 176.00 | +4.14% | IDR 169.00 | IDR 185.00 | IDR 161.00 | 1.56M |
| 2026-07-07 | IDR 169.00 | +5.63% | IDR 161.00 | IDR 204.00 | IDR 156.00 | 5.28M |
| 2026-07-06 | IDR 160.00 | +1.91% | IDR 161.00 | IDR 163.00 | IDR 156.00 | 381.90K |
| 2026-07-03 | IDR 157.00 | -1.26% | IDR 158.00 | IDR 179.00 | IDR 153.00 | 2.53M |
| 2026-07-02 | IDR 159.00 | +1.27% | IDR 157.00 | IDR 161.00 | IDR 154.00 | 139.20K |
| 2026-07-01 | IDR 157.00 | +1.29% | IDR 155.00 | IDR 160.00 | IDR 155.00 | 291.40K |
| 2026-06-30 | IDR 155.00 | -1.27% | IDR 158.00 | IDR 160.00 | IDR 150.00 | 560.10K |
| 2026-06-29 | IDR 157.00 | -1.26% | IDR 160.00 | IDR 163.00 | IDR 155.00 | 219.60K |
| 2026-06-26 | IDR 159.00 | -3.64% | IDR 168.00 | IDR 168.00 | IDR 154.00 | 336.00K |
| 2026-06-25 | IDR 165.00 | +1.23% | IDR 162.00 | IDR 169.00 | IDR 161.00 | 248.60K |
| 2026-06-24 | IDR 163.00 | -3.55% | IDR 169.00 | IDR 170.00 | IDR 157.00 | 639.40K |
| 2026-06-23 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 173.00 | IDR 164.00 | 229.50K |
| 2026-06-22 | IDR 169.00 | -0.59% | IDR 170.00 | IDR 173.00 | IDR 168.00 | 340.40K |
| 2026-06-19 | IDR 170.00 | -2.30% | IDR 171.00 | IDR 175.00 | IDR 170.00 | 235.80K |
| 2026-06-18 | IDR 174.00 | 0.00% | IDR 173.00 | IDR 178.00 | IDR 169.00 | 458.60K |
| 2026-06-17 | IDR 174.00 | 0.00% | IDR 182.00 | IDR 182.00 | IDR 174.00 | 578.00K |
| 2026-06-15 | IDR 174.00 | +4.82% | IDR 166.00 | IDR 183.00 | IDR 166.00 | 2.13M |
| 2026-06-12 | IDR 166.00 | +5.73% | IDR 157.00 | IDR 168.00 | IDR 157.00 | 1.23M |
| 2026-06-11 | IDR 157.00 | 0.00% | IDR 164.00 | IDR 167.00 | IDR 156.00 | 957.30K |
| 2026-06-10 | IDR 157.00 | +1.95% | IDR 165.00 | IDR 175.00 | IDR 157.00 | 1.07M |
| 2026-06-09 | IDR 154.00 | +12.41% | IDR 138.00 | IDR 176.00 | IDR 135.00 | 1.92M |
| 2026-06-08 | IDR 137.00 | -13.29% | IDR 151.00 | IDR 157.00 | IDR 135.00 | 1.74M |
| 2026-06-05 | IDR 158.00 | -6.51% | IDR 169.00 | IDR 184.00 | IDR 158.00 | 1.37M |
| 2026-06-04 | IDR 169.00 | -8.15% | IDR 183.00 | IDR 183.00 | IDR 157.00 | 2.62M |
| 2026-06-03 | IDR 184.00 | -3.66% | IDR 191.00 | IDR 194.00 | IDR 163.00 | 1.95M |
| 2026-06-02 | IDR 191.00 | +1.60% | IDR 188.00 | IDR 200.00 | IDR 186.00 | 1.19M |
| 2026-05-29 | IDR 188.00 | -3.59% | IDR 195.00 | IDR 195.00 | IDR 181.00 | 469.10K |
| 2026-05-28 | IDR 195.00 | 0.00% | IDR 195.00 | IDR 195.00 | IDR 195.00 | 0 |
| 2026-05-27 | IDR 195.00 | 0.00% | IDR 195.00 | IDR 195.00 | IDR 195.00 | 0 |
| 2026-05-26 | IDR 195.00 | 0.00% | IDR 195.00 | IDR 202.00 | IDR 184.00 | 1.07M |