Price History - MIRA

Kembali ke Company
Ticker: MIRA
Company: Mitra International Resources Tbk
Date Open High Low Close Volume Value
09-Oct-2026 25.00 28.00 25.00 26.00 67,934,300 0
08-Oct-2026 25.00 28.00 24.00 25.00 103,952,600 0
07-Oct-2026 26.00 26.00 24.00 25.00 37,306,300 0
06-Oct-2026 23.00 27.00 23.00 26.00 65,281,000 0
05-Oct-2026 23.00 26.00 22.00 23.00 43,266,600 0
02-Oct-2026 24.00 24.00 21.00 23.00 22,362,500 0
01-Oct-2026 25.00 26.00 23.00 24.00 59,654,200 0
30-Sep-2026 25.00 33.00 24.00 26.00 346,213,100 0
29-Sep-2026 32.00 32.00 28.00 28.00 52,282,300 0
28-Sep-2026 28.00 32.00 24.00 32.00 184,347,300 0
25-Sep-2026 25.00 25.00 24.00 24.00 8,844,300 0
24-Sep-2026 24.00 24.00 23.00 24.00 12,530,900 0
23-Sep-2026 24.00 24.00 24.00 24.00 2,285,100 0
22-Sep-2026 23.00 24.00 23.00 24.00 2,878,800 0
21-Sep-2026 23.00 23.00 23.00 23.00 3,635,400 0
18-Sep-2026 23.00 23.00 23.00 23.00 1,913,900 0
17-Sep-2026 24.00 24.00 23.00 23.00 2,660,900 0
16-Sep-2026 24.00 24.00 24.00 24.00 2,149,800 0
15-Sep-2026 25.00 25.00 23.00 24.00 5,002,400 0
14-Sep-2026 25.00 25.00 25.00 25.00 7,052,400 0
11-Sep-2026 25.00 25.00 25.00 25.00 7,289,600 0
10-Sep-2026 25.00 27.00 25.00 26.00 13,808,900 0
09-Sep-2026 25.00 25.00 25.00 25.00 7,504,500 0
08-Sep-2026 24.00 25.00 24.00 25.00 7,515,900 0
07-Sep-2026 25.00 25.00 24.00 25.00 6,884,300 0
04-Sep-2026 24.00 25.00 23.00 25.00 7,709,900 0
03-Sep-2026 24.00 25.00 24.00 25.00 12,564,900 0
02-Sep-2026 24.00 24.00 23.00 23.00 10,147,000 0
01-Sep-2026 25.00 25.00 25.00 25.00 5,259,100 0
31-Aug-2026 25.00 25.00 25.00 25.00 3,928,800 0
28-Aug-2026 27.00 27.00 26.00 26.00 3,185,600 0
27-Aug-2026 26.00 26.00 26.00 26.00 2,713,900 0
26-Aug-2026 28.00 28.00 25.00 25.00 4,536,000 0
24-Aug-2026 27.00 28.00 27.00 27.00 3,162,800 0
21-Aug-2026 27.00 28.00 27.00 27.00 4,156,700 0
20-Aug-2026 25.00 29.00 25.00 29.00 11,465,700 0
19-Aug-2026 28.00 28.00 27.00 27.00 6,927,300 0
18-Aug-2026 30.00 30.00 29.00 29.00 5,782,000 0
14-Aug-2026 30.00 30.00 30.00 30.00 8,204,600 0
13-Aug-2026 29.00 30.00 29.00 30.00 7,246,800 0
12-Aug-2026 27.00 28.00 27.00 28.00 16,342,000 0
11-Aug-2026 31.00 31.00 28.00 28.00 29,387,700 0
10-Aug-2026 31.00 31.00 31.00 31.00 24,782,400 0
07-Aug-2026 29.00 29.00 29.00 29.00 15,863,900 0
06-Aug-2026 27.00 27.00 27.00 27.00 22,769,100 0
05-Aug-2026 25.00 25.00 25.00 25.00 24,629,600 0
04-Aug-2026 21.00 23.00 21.00 23.00 19,071,400 0
03-Aug-2026 22.00 22.00 21.00 21.00 3,767,900 0
31-Jul-2026 23.00 23.00 23.00 23.00 4,010,100 0
30-Jul-2026 21.00 22.00 21.00 22.00 1,824,700 0
29-Jul-2026 21.00 21.00 20.00 20.00 5,001,700 0
28-Jul-2026 21.00 22.00 21.00 22.00 2,566,900 0
27-Jul-2026 21.00 21.00 21.00 21.00 3,166,600 0
24-Jul-2026 23.00 23.00 21.00 21.00 5,491,300 0
23-Jul-2026 23.00 23.00 23.00 23.00 5,374,200 0
22-Jul-2026 24.00 24.00 22.00 23.00 7,618,300 0
21-Jul-2026 20.00 22.00 20.00 22.00 7,244,000 0
20-Jul-2026 24.00 24.00 20.00 20.00 18,850,500 0
17-Jul-2026 22.00 22.00 22.00 22.00 5,602,700 0
16-Jul-2026 19.00 20.00 19.00 20.00 5,994,400 0
15-Jul-2026 18.00 19.00 18.00 19.00 5,905,200 0
14-Jul-2026 18.00 18.00 18.00 18.00 2,187,100 0
13-Jul-2026 18.00 18.00 18.00 18.00 3,804,600 0
10-Jul-2026 18.00 18.00 17.00 18.00 3,416,200 0
09-Jul-2026 18.00 19.00 18.00 18.00 1,734,100 0
08-Jul-2026 18.00 19.00 18.00 19.00 2,134,100 0
07-Jul-2026 19.00 19.00 18.00 18.00 2,081,200 0
06-Jul-2026 18.00 19.00 18.00 19.00 2,342,000 0
03-Jul-2026 17.00 18.00 17.00 18.00 2,297,700 0
02-Jul-2026 17.00 17.00 17.00 17.00 3,033,800 0
01-Jul-2026 17.00 18.00 17.00 17.00 7,398,500 0
30-Jun-2026 17.00 18.00 17.00 18.00 2,127,500 0
29-Jun-2026 18.00 18.00 18.00 18.00 3,707,000 0
26-Jun-2026 19.00 19.00 18.00 19.00 4,337,300 0
25-Jun-2026 19.00 19.00 19.00 19.00 2,065,400 0
24-Jun-2026 19.00 19.00 18.00 18.00 5,779,500 0
23-Jun-2026 20.00 20.00 19.00 19.00 3,341,300 0
22-Jun-2026 20.00 20.00 20.00 20.00 991,700 0
19-Jun-2026 20.00 20.00 19.00 20.00 3,230,400 0
18-Jun-2026 19.00 19.00 19.00 19.00 13,281,100 0
17-Jun-2026 23.00 23.00 21.00 21.00 7,381,700 0
15-Jun-2026 23.00 23.00 23.00 23.00 13,360,600 0
12-Jun-2026 21.00 22.00 21.00 22.00 10,769,900 0
11-Jun-2026 20.00 20.00 20.00 20.00 10,414,400 0
10-Jun-2026 19.00 19.00 19.00 19.00 5,594,300 0
09-Jun-2026 18.00 18.00 18.00 18.00 20,297,400 0
08-Jun-2026 16.00 17.00 15.00 17.00 21,850,300 0
05-Jun-2026 16.00 16.00 16.00 16.00 2,572,200 0
04-Jun-2026 17.00 17.00 17.00 17.00 1,719,700 0
03-Jun-2026 19.00 19.00 18.00 18.00 6,758,500 0
02-Jun-2026 20.00 21.00 20.00 20.00 2,370,500 0
29-May-2026 19.00 20.00 19.00 20.00 2,442,700 0
28-May-2026 21.00 21.00 21.00 21.00 0 0
27-May-2026 21.00 21.00 21.00 21.00 0 0
26-May-2026 20.00 21.00 20.00 21.00 1,188,000 0
25-May-2026 20.00 20.00 20.00 20.00 1,064,100 0
22-May-2026 19.00 19.00 19.00 19.00 2,032,800 0
21-May-2026 18.00 19.00 18.00 19.00 4,630,800 0
20-May-2026 20.00 21.00 18.00 18.00 16,568,900 0
19-May-2026 20.00 20.00 20.00 20.00 2,465,700 0