Price History - MIRA

Kembali ke Company
Ticker: MIRA
Company: Mitra International Resources Tbk
Date Open High Low Close Volume Value
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
18-May-2026 20.00 20.00 20.00 20.00 9,859,800 0
15-May-2026 22.00 22.00 22.00 22.00 0 0
14-May-2026 22.00 22.00 22.00 22.00 0 0
13-May-2026 21.00 22.00 21.00 22.00 2,615,000 0
12-May-2026 21.00 22.00 21.00 22.00 1,938,100 0
11-May-2026 21.00 21.00 21.00 21.00 2,351,600 0
08-May-2026 22.00 22.00 21.00 21.00 7,825,000 0
07-May-2026 22.00 23.00 22.00 23.00 2,400,300 0
06-May-2026 23.00 23.00 22.00 22.00 1,823,400 0
05-May-2026 22.00 23.00 22.00 23.00 7,596,600 0
04-May-2026 24.00 24.00 22.00 22.00 5,104,800 0
30-Apr-2026 23.00 24.00 23.00 24.00 3,212,000 0
29-Apr-2026 23.00 23.00 23.00 23.00 5,533,800 0
28-Apr-2026 24.00 24.00 23.00 23.00 3,358,000 0
27-Apr-2026 25.00 25.00 25.00 25.00 3,632,400 0
24-Apr-2026 25.00 25.00 25.00 25.00 6,791,100 0
23-Apr-2026 24.00 25.00 24.00 25.00 9,168,100 0
22-Apr-2026 23.00 24.00 23.00 24.00 5,232,500 0
21-Apr-2026 23.00 23.00 22.00 23.00 8,625,200 0
20-Apr-2026 24.00 24.00 24.00 24.00 4,071,100 0
17-Apr-2026 24.00 25.00 24.00 25.00 6,375,600 0
16-Apr-2026 24.00 24.00 24.00 24.00 1,653,900 0
15-Apr-2026 23.00 24.00 23.00 24.00 1,470,300 0
14-Apr-2026 23.00 24.00 23.00 23.00 2,322,800 0
13-Apr-2026 23.00 23.00 23.00 23.00 3,233,000 0
10-Apr-2026 23.00 24.00 23.00 24.00 2,575,100 0
09-Apr-2026 22.00 22.00 22.00 22.00 2,347,300 0
08-Apr-2026 21.00 22.00 21.00 22.00 4,204,400 0
07-Apr-2026 20.00 20.00 20.00 20.00 11,336,300 0
06-Apr-2026 22.00 22.00 20.00 20.00 11,273,900 0
02-Apr-2026 23.00 23.00 22.00 22.00 3,332,600 0
01-Apr-2026 22.00 23.00 22.00 23.00 7,245,100 0
31-Mar-2026 24.00 24.00 22.00 22.00 3,571,000 0
30-Mar-2026 23.00 24.00 23.00 24.00 2,651,900 0
27-Mar-2026 25.00 25.00 23.00 23.00 13,022,600 0
26-Mar-2026 24.00 25.00 24.00 25.00 8,145,100 0
25-Mar-2026 24.00 24.00 23.00 24.00 3,853,800 0
17-Mar-2026 23.00 24.00 23.00 24.00 2,071,300 0
16-Mar-2026 22.00 24.00 22.00 23.00 3,692,700 0
13-Mar-2026 25.00 25.00 24.00 24.00 4,101,700 0
12-Mar-2026 27.00 27.00 26.00 26.00 4,017,000 0
11-Mar-2026 27.00 27.00 27.00 27.00 3,756,400 0
10-Mar-2026 26.00 27.00 26.00 27.00 3,747,200 0
09-Mar-2026 27.00 27.00 27.00 27.00 1,287,000 0
06-Mar-2026 29.00 29.00 27.00 29.00 1,891,900 0
05-Mar-2026 27.00 28.00 27.00 28.00 5,439,100 0