Price History - MIRA

Kembali ke Company
Ticker: MIRA
Company: Mitra International Resources Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 30.00 33.00 30.00 33.00 53,611,500 0
08-Dec-2025 30.00 30.00 30.00 30.00 52,192,700 0
05-Dec-2025 36.00 36.00 33.00 33.00 99,204,800 0
04-Dec-2025 33.00 33.00 33.00 33.00 13,636,200 0
03-Dec-2025 30.00 30.00 30.00 30.00 9,421,100 0
02-Dec-2025 28.00 28.00 28.00 28.00 37,998,600 0
01-Dec-2025 26.00 26.00 26.00 26.00 9,491,100 0
28-Nov-2025 22.00 24.00 22.00 24.00 27,168,000 0
27-Nov-2025 22.00 22.00 22.00 22.00 17,014,500 0
26-Nov-2025 23.00 23.00 22.00 22.00 52,337,800 0
25-Nov-2025 26.00 26.00 24.00 24.00 26,270,000 0
24-Nov-2025 28.00 28.00 26.00 26.00 18,199,400 0
21-Nov-2025 28.00 28.00 28.00 28.00 1,934,200 0
20-Nov-2025 28.00 28.00 27.00 28.00 8,915,900 0
19-Nov-2025 28.00 28.00 27.00 27.00 16,075,300 0
18-Nov-2025 28.00 29.00 28.00 29.00 23,023,500 0
17-Nov-2025 28.00 28.00 27.00 27.00 23,274,500 0
14-Nov-2025 31.00 31.00 29.00 29.00 27,814,200 0
13-Nov-2025 35.00 35.00 32.00 32.00 27,787,900 0
12-Nov-2025 30.00 36.00 30.00 35.00 77,341,600 0
11-Nov-2025 33.00 33.00 33.00 33.00 5,373,800 0
10-Nov-2025 36.00 36.00 36.00 36.00 14,994,900 0
07-Nov-2025 39.00 39.00 39.00 39.00 23,170,400 0
06-Nov-2025 36.00 36.00 36.00 36.00 6,127,600 0
05-Nov-2025 33.00 33.00 33.00 33.00 10,916,100 0
04-Nov-2025 30.00 30.00 30.00 30.00 3,990,300 0
03-Nov-2025 28.00 28.00 28.00 28.00 1,192,300 0
31-Oct-2025 25.00 26.00 25.00 26.00 7,609,400 0
30-Oct-2025 24.00 24.00 24.00 24.00 7,724,100 0
29-Oct-2025 26.00 26.00 26.00 26.00 7,692,600 0
28-Oct-2025 28.00 28.00 28.00 28.00 15,057,700 0
27-Oct-2025 33.00 33.00 31.00 31.00 10,020,500 0
24-Oct-2025 36.00 36.00 34.00 34.00 8,338,400 0
23-Oct-2025 35.00 35.00 33.00 34.00 46,239,000 0
22-Oct-2025 37.00 37.00 36.00 36.00 25,223,300 0
21-Oct-2025 42.00 44.00 40.00 40.00 14,670,700 0
20-Oct-2025 44.00 44.00 44.00 44.00 6,975,600 0
17-Oct-2025 51.00 51.00 48.00 48.00 4,607,200 0
16-Oct-2025 49.00 53.00 49.00 53.00 11,718,200 0
15-Oct-2025 54.00 55.00 54.00 54.00 5,165,900 0
14-Oct-2025 58.00 58.00 54.00 54.00 8,371,200 0
13-Oct-2025 60.00 60.00 59.00 59.00 11,372,200 0
10-Oct-2025 61.00 64.00 61.00 63.00 10,827,600 0
09-Oct-2025 62.00 63.00 62.00 63.00 20,854,900 0
08-Oct-2025 55.00 58.00 55.00 58.00 12,620,100 0
07-Oct-2025 58.00 58.00 57.00 57.00 6,394,200 0