Price History - MIRA

Kembali ke Company
Ticker: MIRA
Company: Mitra International Resources Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 27.00 27.00 26.00 26.00 13,010,800 0
03-Mar-2026 29.00 29.00 28.00 28.00 4,544,200 0
02-Mar-2026 31.00 31.00 29.00 29.00 5,423,500 0
27-Feb-2026 28.00 31.00 28.00 31.00 6,729,600 0
26-Feb-2026 29.00 29.00 29.00 29.00 6,968,000 0
25-Feb-2026 29.00 30.00 27.00 27.00 9,235,100 0
24-Feb-2026 31.00 31.00 30.00 30.00 1,486,000 0
23-Feb-2026 30.00 31.00 30.00 31.00 2,924,500 0
20-Feb-2026 30.00 30.00 29.00 30.00 2,908,700 0
19-Feb-2026 31.00 31.00 30.00 30.00 3,810,700 0
18-Feb-2026 31.00 31.00 31.00 31.00 5,034,500 0
13-Feb-2026 31.00 31.00 30.00 31.00 3,724,700 0
12-Feb-2026 33.00 33.00 31.00 31.00 2,974,100 0
11-Feb-2026 31.00 33.00 31.00 33.00 3,698,300 0
10-Feb-2026 29.00 30.00 29.00 30.00 3,703,200 0
09-Feb-2026 28.00 28.00 27.00 28.00 4,642,100 0
06-Feb-2026 28.00 28.00 28.00 28.00 5,349,800 0
05-Feb-2026 30.00 30.00 30.00 30.00 7,997,500 0
04-Feb-2026 30.00 30.00 30.00 30.00 6,361,100 0
03-Feb-2026 26.00 30.00 26.00 30.00 20,805,900 0
02-Feb-2026 28.00 28.00 28.00 28.00 13,227,300 0
30-Jan-2026 31.00 31.00 31.00 31.00 4,282,700 0
29-Jan-2026 29.00 29.00 29.00 29.00 20,449,500 0
28-Jan-2026 32.00 32.00 32.00 32.00 12,535,700 0
27-Jan-2026 32.00 35.00 32.00 35.00 15,037,600 0
26-Jan-2026 36.00 36.00 33.00 33.00 13,290,800 0
23-Jan-2026 35.00 35.00 34.00 35.00 28,118,800 0
22-Jan-2026 38.00 39.00 37.00 37.00 16,547,200 0
21-Jan-2026 42.00 42.00 37.00 37.00 46,205,800 0
20-Jan-2026 41.00 41.00 41.00 41.00 21,422,400 0
19-Jan-2026 45.00 45.00 45.00 45.00 32,402,200 0
15-Jan-2026 49.00 49.00 49.00 49.00 58,570,400 0
14-Jan-2026 45.00 45.00 45.00 45.00 39,301,000 0
13-Jan-2026 36.00 41.00 36.00 41.00 46,243,800 0
12-Jan-2026 38.00 38.00 38.00 38.00 38,972,100 0
09-Jan-2026 39.00 39.00 38.00 38.00 38,213,500 0
08-Jan-2026 34.00 36.00 34.00 36.00 29,197,000 0
07-Jan-2026 33.00 33.00 33.00 33.00 31,548,700 0
06-Jan-2026 34.00 34.00 33.00 33.00 16,271,300 0
05-Jan-2026 34.00 34.00 33.00 33.00 10,586,700 0
02-Jan-2026 34.00 34.00 34.00 34.00 9,857,100 0
30-Dec-2025 34.00 34.00 33.00 33.00 9,919,700 0
29-Dec-2025 33.00 34.00 33.00 34.00 18,447,300 0
24-Dec-2025 39.00 39.00 36.00 36.00 31,467,900 0
23-Dec-2025 39.00 39.00 39.00 39.00 23,625,300 0
22-Dec-2025 36.00 36.00 36.00 36.00 55,415,300 0
19-Dec-2025 34.00 34.00 33.00 33.00 20,405,000 0
18-Dec-2025 34.00 34.00 34.00 34.00 57,759,800 0
17-Dec-2025 30.00 31.00 30.00 31.00 11,333,400 0
16-Dec-2025 31.00 31.00 30.00 30.00 23,328,200 0
15-Dec-2025 30.00 30.00 30.00 30.00 22,424,800 0
12-Dec-2025 29.00 29.00 28.00 28.00 46,516,600 0
11-Dec-2025 33.00 33.00 31.00 31.00 34,076,000 0
10-Dec-2025 32.00 34.00 32.00 34.00 40,528,100 0