PT Mitra Investindo Tbk Class A(ID:MITI)
Rp206.00-8.00 (-3.74%)
ID:MITI
PT Mitra Investindo Tbk Class A historical prices
Rp206.00
At close:-8.00 (-3.74%)
PT Mitra Investindo Tbk Class A (MITI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 214.00 | 218.00 | 202.00 | 206.00 | 206.00 | -3.74% | 1,864,700 | 0.13 |
| Nov 10, 2026 | 204.00 | 216.00 | 200.00 | 214.00 | 214.00 | +10.31% | 2,912,000 | 0.20 |
| Nov 09, 2026 | 195.00 | 206.00 | 189.00 | 198.00 | 198.00 | +2.06% | 2,729,000 | 0.18 |
| Nov 06, 2026 | 199.00 | 199.00 | 192.00 | 194.00 | 194.00 | -5.83% | 3,629,000 | 0.25 |
| Nov 05, 2026 | 214.00 | 222.00 | 204.00 | 206.00 | 206.00 | 0.00% | 2,913,500 | 0.20 |
| Nov 04, 2026 | 200.00 | 212.00 | 200.00 | 206.00 | 206.00 | -3.74% | 4,205,800 | 0.28 |
| Nov 03, 2026 | 234.00 | 236.00 | 214.00 | 214.00 | 214.00 | -6.14% | 3,150,800 | 0.21 |
| Nov 02, 2026 | 222.00 | 238.00 | 210.00 | 228.00 | 228.00 | +1.79% | 5,627,000 | 0.38 |
| Oct 30, 2026 | 224.00 | 238.00 | 224.00 | 224.00 | 224.00 | -6.67% | 6,654,500 | 0.44 |
| Oct 29, 2026 | 260.00 | 266.00 | 240.00 | 240.00 | 240.00 | -6.25% | 5,553,900 | 0.35 |
| Oct 28, 2026 | 262.00 | 264.00 | 240.00 | 256.00 | 256.00 | -0.78% | 8,200,500 | 0.52 |
| Oct 27, 2026 | 274.00 | 308.00 | 258.00 | 258.00 | 258.00 | -6.52% | 22,131,800 | 1.44 |
| Oct 26, 2026 | 292.00 | 296.00 | 272.00 | 276.00 | 276.00 | -5.48% | 9,173,400 | 0.60 |
| Oct 23, 2026 | 272.00 | 292.00 | 266.00 | 292.00 | 292.00 | +9.77% | 10,468,000 | 0.69 |
| Oct 22, 2026 | 250.00 | 280.00 | 244.00 | 266.00 | 266.00 | +1.53% | 9,445,400 | 0.63 |
| Oct 21, 2026 | 272.00 | 282.00 | 252.00 | 262.00 | 262.00 | -2.96% | 8,877,400 | 0.60 |
| Oct 20, 2026 | 240.00 | 272.00 | 240.00 | 270.00 | 270.00 | +4.65% | 25,981,200 | 1.78 |
| Oct 19, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -6.52% | 840,000 | 0.06 |
| Oct 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -14.81% | 4,759,000 | 0.32 |
| Oct 15, 2026 | 330.00 | 334.00 | 310.00 | 324.00 | 324.00 | -3.57% | 8,547,900 | 0.59 |
| Oct 14, 2026 | 332.00 | 350.00 | 320.00 | 336.00 | 336.00 | +1.20% | 13,257,500 | 0.92 |
| Oct 13, 2026 | 320.00 | 362.00 | 320.00 | 332.00 | 332.00 | +5.06% | 41,794,700 | 3.04 |
| Oct 12, 2026 | 350.00 | 352.00 | 314.00 | 316.00 | 316.00 | -10.73% | 10,901,400 | 0.80 |
| Oct 09, 2026 | 334.00 | 354.00 | 300.00 | 354.00 | 354.00 | +5.99% | 14,086,500 | 1.05 |
| Oct 08, 2026 | 350.00 | 374.00 | 328.00 | 334.00 | 334.00 | -5.65% | 24,203,400 | 1.86 |
| Oct 07, 2026 | 372.00 | 374.00 | 342.00 | 354.00 | 354.00 | -4.32% | 21,528,500 | 1.70 |
| Oct 06, 2026 | 360.00 | 404.00 | 360.00 | 370.00 | 370.00 | +5.71% | 90,698,400 | 8.04 |
| Oct 05, 2026 | 290.00 | 350.00 | 290.00 | 350.00 | 350.00 | +25.00% | 130,557,300 | 14.15 |
| Oct 02, 2026 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | -2.10% | 3,824,400 | 0.41 |
| Oct 01, 2026 | 292.00 | 292.00 | 268.00 | 286.00 | 286.00 | -2.05% | 8,878,100 | 0.97 |
| Sep 30, 2026 | 292.00 | 306.00 | 280.00 | 292.00 | 292.00 | +7.35% | 25,349,700 | 2.90 |
| Sep 29, 2026 | 262.00 | 278.00 | 244.00 | 272.00 | 272.00 | +3.82% | 4,260,600 | 0.49 |
| Sep 28, 2026 | 254.00 | 264.00 | 252.00 | 262.00 | 262.00 | -0.76% | 3,069,700 | 0.36 |
| Sep 25, 2026 | 276.00 | 284.00 | 244.00 | 264.00 | 264.00 | -4.35% | 7,240,700 | 0.85 |
| Sep 24, 2026 | 288.00 | 288.00 | 264.00 | 276.00 | 276.00 | -2.13% | 3,487,800 | 0.41 |
| Sep 23, 2026 | 270.00 | 306.00 | 270.00 | 282.00 | 282.00 | +4.44% | 15,124,000 | 1.83 |
| Sep 22, 2026 | 296.00 | 298.00 | 266.00 | 270.00 | 270.00 | -7.53% | 6,588,800 | 0.81 |
| Sep 21, 2026 | 294.00 | 310.00 | 290.00 | 292.00 | 292.00 | 0.00% | 8,172,400 | 1.02 |
| Sep 18, 2026 | 282.00 | 324.00 | 280.00 | 292.00 | 292.00 | +5.04% | 35,064,200 | 4.69 |
| Sep 17, 2026 | 288.00 | 294.00 | 274.00 | 278.00 | 278.00 | -3.47% | 9,226,800 | 1.26 |
| Sep 16, 2026 | 258.00 | 308.00 | 240.00 | 288.00 | 288.00 | +12.50% | 69,789,400 | 11.19 |
| Sep 15, 2026 | 264.00 | 264.00 | 246.00 | 256.00 | 256.00 | -3.03% | 8,335,900 | 1.36 |
| Sep 14, 2026 | 298.00 | 302.00 | 244.00 | 264.00 | 264.00 | -7.69% | 50,915,600 | 9.59 |
| Sep 11, 2026 | 240.00 | 286.00 | 232.00 | 286.00 | 286.00 | +24.35% | 78,123,400 | 19.19 |
| Sep 10, 2026 | 228.00 | 244.00 | 218.00 | 230.00 | 230.00 | +4.55% | 7,384,500 | 1.85 |
| Sep 09, 2026 | 226.00 | 228.00 | 220.00 | 220.00 | 220.00 | -1.79% | 1,863,600 | 0.47 |
| Sep 08, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 1,317,400 | 0.33 |
| Sep 07, 2026 | 230.00 | 230.00 | 218.00 | 226.00 | 226.00 | 0.00% | 5,015,600 | 1.28 |
| Sep 04, 2026 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 0.00% | 1,538,100 | 0.39 |
| Sep 03, 2026 | 230.00 | 232.00 | 220.00 | 226.00 | 226.00 | -1.74% | 4,084,800 | 1.05 |
