PT Mustika Ratu Tbk MRAT

IDX · Indonesia · Distribution Services

IDR 386.00+16.00 (+4.32%)

Market open· Oct 2, 2026, 4:22 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 378.00	+2.16%	IDR 372.00	IDR 378.00	IDR 372.00	14.70K
2026-10-01	IDR 370.00	-0.54%	IDR 372.00	IDR 380.00	IDR 366.00	228.50K
2026-09-30	IDR 372.00	+5.68%	IDR 354.00	IDR 372.00	IDR 348.00	328.60K
2026-09-29	IDR 352.00	-1.68%	IDR 360.00	IDR 360.00	IDR 348.00	75.70K
2026-09-28	IDR 358.00	-2.19%	IDR 366.00	IDR 366.00	IDR 346.00	158.60K
2026-09-25	IDR 366.00	+1.67%	IDR 360.00	IDR 372.00	IDR 346.00	586.80K
2026-09-24	IDR 360.00	-1.10%	IDR 364.00	IDR 364.00	IDR 360.00	62.10K
2026-09-23	IDR 364.00	+1.11%	IDR 360.00	IDR 368.00	IDR 356.00	57.00K
2026-09-22	IDR 360.00	+0.56%	IDR 360.00	IDR 380.00	IDR 356.00	107.10K
2026-09-21	IDR 358.00	+0.56%	IDR 362.00	IDR 364.00	IDR 348.00	781.60K
2026-09-18	IDR 356.00	-8.72%	IDR 386.00	IDR 394.00	IDR 356.00	886.50K
2026-09-17	IDR 390.00	0.00%	IDR 390.00	IDR 394.00	IDR 386.00	48.00K
2026-09-16	IDR 390.00	+1.04%	IDR 386.00	IDR 398.00	IDR 384.00	122.90K
2026-09-15	IDR 386.00	-1.53%	IDR 392.00	IDR 392.00	IDR 384.00	44.00K
2026-09-14	IDR 392.00	+0.51%	IDR 390.00	IDR 396.00	IDR 384.00	106.20K
2026-09-11	IDR 390.00	+2.09%	IDR 384.00	IDR 390.00	IDR 376.00	269.70K
2026-09-10	IDR 382.00	-1.04%	IDR 386.00	IDR 388.00	IDR 380.00	179.20K
2026-09-09	IDR 386.00	+0.52%	IDR 388.00	IDR 390.00	IDR 384.00	361.10K
2026-09-08	IDR 384.00	-7.25%	IDR 418.00	IDR 420.00	IDR 370.00	4.90M
2026-09-07	IDR 414.00	-0.48%	IDR 416.00	IDR 416.00	IDR 412.00	76.40K
2026-09-04	IDR 416.00	+0.97%	IDR 412.00	IDR 420.00	IDR 412.00	110.10K
2026-09-03	IDR 412.00	0.00%	IDR 414.00	IDR 414.00	IDR 410.00	93.30K
2026-09-02	IDR 412.00	0.00%	IDR 416.00	IDR 416.00	IDR 410.00	59.40K
2026-09-01	IDR 412.00	-0.48%	IDR 420.00	IDR 420.00	IDR 408.00	439.60K
2026-08-31	IDR 414.00	0.00%	IDR 414.00	IDR 418.00	IDR 412.00	72.60K
2026-08-28	IDR 414.00	+1.97%	IDR 410.00	IDR 416.00	IDR 408.00	145.10K
2026-08-27	IDR 406.00	0.00%	IDR 406.00	IDR 412.00	IDR 404.00	231.10K
2026-08-26	IDR 406.00	-2.87%	IDR 418.00	IDR 418.00	IDR 406.00	351.00K
2026-08-25	IDR 418.00	0.00%	IDR 418.00	IDR 418.00	IDR 418.00	0
2026-08-24	IDR 418.00	0.00%	IDR 424.00	IDR 428.00	IDR 416.00	679.00K
2026-08-21	IDR 418.00	-0.48%	IDR 420.00	IDR 428.00	IDR 418.00	346.10K
2026-08-20	IDR 420.00	0.00%	IDR 420.00	IDR 430.00	IDR 418.00	286.10K
2026-08-19	IDR 420.00	+1.45%	IDR 418.00	IDR 430.00	IDR 418.00	480.60K
2026-08-18	IDR 414.00	-6.33%	IDR 442.00	IDR 550.00	IDR 414.00	10.29M
2026-08-14	IDR 442.00	0.00%	IDR 442.00	IDR 442.00	IDR 436.00	502.00K
2026-08-13	IDR 442.00	-0.45%	IDR 448.00	IDR 448.00	IDR 438.00	352.10K
2026-08-12	IDR 444.00	+1.37%	IDR 440.00	IDR 446.00	IDR 436.00	907.90K
2026-08-11	IDR 438.00	-0.45%	IDR 440.00	IDR 442.00	IDR 436.00	1.23M
2026-08-10	IDR 440.00	-0.45%	IDR 442.00	IDR 442.00	IDR 438.00	1.32M
2026-08-07	IDR 442.00	+0.45%	IDR 440.00	IDR 442.00	IDR 436.00	91.00K
2026-08-06	IDR 440.00	-1.35%	IDR 446.00	IDR 446.00	IDR 438.00	162.80K
2026-08-05	IDR 446.00	+0.90%	IDR 442.00	IDR 446.00	IDR 440.00	297.70K
2026-08-04	IDR 442.00	0.00%	IDR 442.00	IDR 446.00	IDR 440.00	98.60K
2026-08-03	IDR 442.00	+0.45%	IDR 442.00	IDR 444.00	IDR 432.00	185.60K
2026-07-31	IDR 440.00	+0.46%	IDR 440.00	IDR 442.00	IDR 438.00	63.80K
2026-07-30	IDR 438.00	+0.46%	IDR 438.00	IDR 440.00	IDR 438.00	59.20K
2026-07-29	IDR 436.00	-1.36%	IDR 442.00	IDR 444.00	IDR 434.00	225.90K
2026-07-28	IDR 442.00	-0.45%	IDR 444.00	IDR 444.00	IDR 440.00	87.20K
2026-07-27	IDR 444.00	+0.91%	IDR 442.00	IDR 444.00	IDR 436.00	133.30K
2026-07-24	IDR 440.00	0.00%	IDR 440.00	IDR 444.00	IDR 438.00	61.90K
2026-07-23	IDR 440.00	0.00%	IDR 444.00	IDR 444.00	IDR 434.00	110.20K
2026-07-22	IDR 440.00	-0.90%	IDR 444.00	IDR 444.00	IDR 440.00	50.90K
2026-07-21	IDR 444.00	-0.45%	IDR 446.00	IDR 446.00	IDR 440.00	195.70K
2026-07-20	IDR 446.00	+0.45%	IDR 440.00	IDR 448.00	IDR 440.00	134.00K
2026-07-17	IDR 444.00	0.00%	IDR 440.00	IDR 446.00	IDR 438.00	107.70K
2026-07-16	IDR 444.00	+0.45%	IDR 444.00	IDR 446.00	IDR 442.00	64.00K
2026-07-15	IDR 442.00	0.00%	IDR 442.00	IDR 444.00	IDR 442.00	173.90K
2026-07-14	IDR 442.00	-0.45%	IDR 444.00	IDR 444.00	IDR 442.00	213.30K
2026-07-13	IDR 444.00	+0.91%	IDR 446.00	IDR 448.00	IDR 442.00	201.20K
2026-07-10	IDR 440.00	-0.45%	IDR 440.00	IDR 442.00	IDR 432.00	164.80K
2026-07-09	IDR 442.00	0.00%	IDR 442.00	IDR 442.00	IDR 440.00	37.70K
2026-07-08	IDR 442.00	+0.45%	IDR 442.00	IDR 442.00	IDR 438.00	54.40K
2026-07-07	IDR 440.00	0.00%	IDR 440.00	IDR 442.00	IDR 436.00	98.30K
2026-07-06	IDR 440.00	+0.92%	IDR 440.00	IDR 440.00	IDR 432.00	53.00K
2026-07-03	IDR 436.00	+0.46%	IDR 434.00	IDR 436.00	IDR 430.00	287.70K
2026-07-02	IDR 434.00	-0.91%	IDR 438.00	IDR 438.00	IDR 432.00	40.10K
2026-07-01	IDR 438.00	-0.90%	IDR 436.00	IDR 440.00	IDR 436.00	35.60K
2026-06-30	IDR 442.00	-1.34%	IDR 442.00	IDR 442.00	IDR 430.00	498.50K
2026-06-29	IDR 448.00	-0.44%	IDR 454.00	IDR 454.00	IDR 440.00	123.60K
2026-06-26	IDR 450.00	+0.45%	IDR 448.00	IDR 450.00	IDR 442.00	81.30K
2026-06-25	IDR 448.00	-0.44%	IDR 440.00	IDR 448.00	IDR 438.00	142.80K
2026-06-24	IDR 450.00	0.00%	IDR 448.00	IDR 450.00	IDR 438.00	231.90K
2026-06-23	IDR 450.00	-1.32%	IDR 450.00	IDR 452.00	IDR 442.00	256.00K
2026-06-22	IDR 456.00	+1.79%	IDR 444.00	IDR 456.00	IDR 442.00	171.10K
2026-06-19	IDR 448.00	-0.88%	IDR 450.00	IDR 456.00	IDR 444.00	171.70K
2026-06-18	IDR 452.00	+0.89%	IDR 448.00	IDR 452.00	IDR 436.00	402.60K
2026-06-17	IDR 448.00	0.00%	IDR 452.00	IDR 452.00	IDR 440.00	216.40K
2026-06-15	IDR 448.00	-0.44%	IDR 450.00	IDR 450.00	IDR 438.00	239.70K
2026-06-12	IDR 450.00	+4.65%	IDR 440.00	IDR 450.00	IDR 430.00	294.30K
2026-06-11	IDR 430.00	-2.27%	IDR 448.00	IDR 448.00	IDR 430.00	27.80K
2026-06-10	IDR 440.00	+5.77%	IDR 438.00	IDR 458.00	IDR 410.00	186.10K
2026-06-09	IDR 416.00	-2.80%	IDR 410.00	IDR 434.00	IDR 410.00	115.50K
2026-06-08	IDR 428.00	-3.60%	IDR 430.00	IDR 436.00	IDR 420.00	106.70K
2026-06-05	IDR 444.00	+0.91%	IDR 440.00	IDR 444.00	IDR 430.00	245.20K
2026-06-04	IDR 440.00	-0.90%	IDR 444.00	IDR 444.00	IDR 426.00	281.70K
2026-06-03	IDR 444.00	0.00%	IDR 444.00	IDR 444.00	IDR 438.00	153.80K
2026-06-02	IDR 444.00	-1.33%	IDR 450.00	IDR 450.00	IDR 440.00	223.70K
2026-05-29	IDR 450.00	+1.81%	IDR 442.00	IDR 450.00	IDR 430.00	404.70K
2026-05-28	IDR 442.00	0.00%	IDR 442.00	IDR 442.00	IDR 442.00	0
2026-05-27	IDR 442.00	0.00%	IDR 442.00	IDR 442.00	IDR 442.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 378.00	+2.16%	IDR 372.00	IDR 378.00	IDR 372.00	14.70K
2026-10-01	IDR 370.00	-0.54%	IDR 372.00	IDR 380.00	IDR 366.00	228.50K
2026-09-30	IDR 372.00	+5.68%	IDR 354.00	IDR 372.00	IDR 348.00	328.60K
2026-09-29	IDR 352.00	-1.68%	IDR 360.00	IDR 360.00	IDR 348.00	75.70K
2026-09-28	IDR 358.00	-2.19%	IDR 366.00	IDR 366.00	IDR 346.00	158.60K
2026-09-25	IDR 366.00	+1.67%	IDR 360.00	IDR 372.00	IDR 346.00	586.80K
2026-09-24	IDR 360.00	-1.10%	IDR 364.00	IDR 364.00	IDR 360.00	62.10K
2026-09-23	IDR 364.00	+1.11%	IDR 360.00	IDR 368.00	IDR 356.00	57.00K
2026-09-22	IDR 360.00	+0.56%	IDR 360.00	IDR 380.00	IDR 356.00	107.10K
2026-09-21	IDR 358.00	+0.56%	IDR 362.00	IDR 364.00	IDR 348.00	781.60K
2026-09-18	IDR 356.00	-8.72%	IDR 386.00	IDR 394.00	IDR 356.00	886.50K
2026-09-17	IDR 390.00	0.00%	IDR 390.00	IDR 394.00	IDR 386.00	48.00K
2026-09-16	IDR 390.00	+1.04%	IDR 386.00	IDR 398.00	IDR 384.00	122.90K
2026-09-15	IDR 386.00	-1.53%	IDR 392.00	IDR 392.00	IDR 384.00	44.00K
2026-09-14	IDR 392.00	+0.51%	IDR 390.00	IDR 396.00	IDR 384.00	106.20K
2026-09-11	IDR 390.00	+2.09%	IDR 384.00	IDR 390.00	IDR 376.00	269.70K
2026-09-10	IDR 382.00	-1.04%	IDR 386.00	IDR 388.00	IDR 380.00	179.20K
2026-09-09	IDR 386.00	+0.52%	IDR 388.00	IDR 390.00	IDR 384.00	361.10K
2026-09-08	IDR 384.00	-7.25%	IDR 418.00	IDR 420.00	IDR 370.00	4.90M
2026-09-07	IDR 414.00	-0.48%	IDR 416.00	IDR 416.00	IDR 412.00	76.40K
2026-09-04	IDR 416.00	+0.97%	IDR 412.00	IDR 420.00	IDR 412.00	110.10K
2026-09-03	IDR 412.00	0.00%	IDR 414.00	IDR 414.00	IDR 410.00	93.30K
2026-09-02	IDR 412.00	0.00%	IDR 416.00	IDR 416.00	IDR 410.00	59.40K
2026-09-01	IDR 412.00	-0.48%	IDR 420.00	IDR 420.00	IDR 408.00	439.60K
2026-08-31	IDR 414.00	0.00%	IDR 414.00	IDR 418.00	IDR 412.00	72.60K
2026-08-28	IDR 414.00	+1.97%	IDR 410.00	IDR 416.00	IDR 408.00	145.10K
2026-08-27	IDR 406.00	0.00%	IDR 406.00	IDR 412.00	IDR 404.00	231.10K
2026-08-26	IDR 406.00	-2.87%	IDR 418.00	IDR 418.00	IDR 406.00	351.00K
2026-08-25	IDR 418.00	0.00%	IDR 418.00	IDR 418.00	IDR 418.00	0
2026-08-24	IDR 418.00	0.00%	IDR 424.00	IDR 428.00	IDR 416.00	679.00K
2026-08-21	IDR 418.00	-0.48%	IDR 420.00	IDR 428.00	IDR 418.00	346.10K
2026-08-20	IDR 420.00	0.00%	IDR 420.00	IDR 430.00	IDR 418.00	286.10K
2026-08-19	IDR 420.00	+1.45%	IDR 418.00	IDR 430.00	IDR 418.00	480.60K
2026-08-18	IDR 414.00	-6.33%	IDR 442.00	IDR 550.00	IDR 414.00	10.29M
2026-08-14	IDR 442.00	0.00%	IDR 442.00	IDR 442.00	IDR 436.00	502.00K
2026-08-13	IDR 442.00	-0.45%	IDR 448.00	IDR 448.00	IDR 438.00	352.10K
2026-08-12	IDR 444.00	+1.37%	IDR 440.00	IDR 446.00	IDR 436.00	907.90K
2026-08-11	IDR 438.00	-0.45%	IDR 440.00	IDR 442.00	IDR 436.00	1.23M
2026-08-10	IDR 440.00	-0.45%	IDR 442.00	IDR 442.00	IDR 438.00	1.32M
2026-08-07	IDR 442.00	+0.45%	IDR 440.00	IDR 442.00	IDR 436.00	91.00K
2026-08-06	IDR 440.00	-1.35%	IDR 446.00	IDR 446.00	IDR 438.00	162.80K
2026-08-05	IDR 446.00	+0.90%	IDR 442.00	IDR 446.00	IDR 440.00	297.70K
2026-08-04	IDR 442.00	0.00%	IDR 442.00	IDR 446.00	IDR 440.00	98.60K
2026-08-03	IDR 442.00	+0.45%	IDR 442.00	IDR 444.00	IDR 432.00	185.60K
2026-07-31	IDR 440.00	+0.46%	IDR 440.00	IDR 442.00	IDR 438.00	63.80K
2026-07-30	IDR 438.00	+0.46%	IDR 438.00	IDR 440.00	IDR 438.00	59.20K
2026-07-29	IDR 436.00	-1.36%	IDR 442.00	IDR 444.00	IDR 434.00	225.90K
2026-07-28	IDR 442.00	-0.45%	IDR 444.00	IDR 444.00	IDR 440.00	87.20K
2026-07-27	IDR 444.00	+0.91%	IDR 442.00	IDR 444.00	IDR 436.00	133.30K
2026-07-24	IDR 440.00	0.00%	IDR 440.00	IDR 444.00	IDR 438.00	61.90K
2026-07-23	IDR 440.00	0.00%	IDR 444.00	IDR 444.00	IDR 434.00	110.20K
2026-07-22	IDR 440.00	-0.90%	IDR 444.00	IDR 444.00	IDR 440.00	50.90K
2026-07-21	IDR 444.00	-0.45%	IDR 446.00	IDR 446.00	IDR 440.00	195.70K
2026-07-20	IDR 446.00	+0.45%	IDR 440.00	IDR 448.00	IDR 440.00	134.00K
2026-07-17	IDR 444.00	0.00%	IDR 440.00	IDR 446.00	IDR 438.00	107.70K
2026-07-16	IDR 444.00	+0.45%	IDR 444.00	IDR 446.00	IDR 442.00	64.00K
2026-07-15	IDR 442.00	0.00%	IDR 442.00	IDR 444.00	IDR 442.00	173.90K
2026-07-14	IDR 442.00	-0.45%	IDR 444.00	IDR 444.00	IDR 442.00	213.30K
2026-07-13	IDR 444.00	+0.91%	IDR 446.00	IDR 448.00	IDR 442.00	201.20K
2026-07-10	IDR 440.00	-0.45%	IDR 440.00	IDR 442.00	IDR 432.00	164.80K
2026-07-09	IDR 442.00	0.00%	IDR 442.00	IDR 442.00	IDR 440.00	37.70K
2026-07-08	IDR 442.00	+0.45%	IDR 442.00	IDR 442.00	IDR 438.00	54.40K
2026-07-07	IDR 440.00	0.00%	IDR 440.00	IDR 442.00	IDR 436.00	98.30K
2026-07-06	IDR 440.00	+0.92%	IDR 440.00	IDR 440.00	IDR 432.00	53.00K
2026-07-03	IDR 436.00	+0.46%	IDR 434.00	IDR 436.00	IDR 430.00	287.70K
2026-07-02	IDR 434.00	-0.91%	IDR 438.00	IDR 438.00	IDR 432.00	40.10K
2026-07-01	IDR 438.00	-0.90%	IDR 436.00	IDR 440.00	IDR 436.00	35.60K
2026-06-30	IDR 442.00	-1.34%	IDR 442.00	IDR 442.00	IDR 430.00	498.50K
2026-06-29	IDR 448.00	-0.44%	IDR 454.00	IDR 454.00	IDR 440.00	123.60K
2026-06-26	IDR 450.00	+0.45%	IDR 448.00	IDR 450.00	IDR 442.00	81.30K
2026-06-25	IDR 448.00	-0.44%	IDR 440.00	IDR 448.00	IDR 438.00	142.80K
2026-06-24	IDR 450.00	0.00%	IDR 448.00	IDR 450.00	IDR 438.00	231.90K
2026-06-23	IDR 450.00	-1.32%	IDR 450.00	IDR 452.00	IDR 442.00	256.00K
2026-06-22	IDR 456.00	+1.79%	IDR 444.00	IDR 456.00	IDR 442.00	171.10K
2026-06-19	IDR 448.00	-0.88%	IDR 450.00	IDR 456.00	IDR 444.00	171.70K
2026-06-18	IDR 452.00	+0.89%	IDR 448.00	IDR 452.00	IDR 436.00	402.60K
2026-06-17	IDR 448.00	0.00%	IDR 452.00	IDR 452.00	IDR 440.00	216.40K
2026-06-15	IDR 448.00	-0.44%	IDR 450.00	IDR 450.00	IDR 438.00	239.70K
2026-06-12	IDR 450.00	+4.65%	IDR 440.00	IDR 450.00	IDR 430.00	294.30K
2026-06-11	IDR 430.00	-2.27%	IDR 448.00	IDR 448.00	IDR 430.00	27.80K
2026-06-10	IDR 440.00	+5.77%	IDR 438.00	IDR 458.00	IDR 410.00	186.10K
2026-06-09	IDR 416.00	-2.80%	IDR 410.00	IDR 434.00	IDR 410.00	115.50K
2026-06-08	IDR 428.00	-3.60%	IDR 430.00	IDR 436.00	IDR 420.00	106.70K
2026-06-05	IDR 444.00	+0.91%	IDR 440.00	IDR 444.00	IDR 430.00	245.20K
2026-06-04	IDR 440.00	-0.90%	IDR 444.00	IDR 444.00	IDR 426.00	281.70K
2026-06-03	IDR 444.00	0.00%	IDR 444.00	IDR 444.00	IDR 438.00	153.80K
2026-06-02	IDR 444.00	-1.33%	IDR 450.00	IDR 450.00	IDR 440.00	223.70K
2026-05-29	IDR 450.00	+1.81%	IDR 442.00	IDR 450.00	IDR 430.00	404.70K
2026-05-28	IDR 442.00	0.00%	IDR 442.00	IDR 442.00	IDR 442.00	0
2026-05-27	IDR 442.00	0.00%	IDR 442.00	IDR 442.00	IDR 442.00	0