Price History - MIRA

Kembali ke Company
Ticker: MIRA
Company: Mitra International Resources Tbk
Date Open High Low Close Volume Value
18-Jul-2025 36.00 36.00 36.00 36.00 1,939,100 0
17-Jul-2025 33.00 33.00 33.00 33.00 12,251,300 0
16-Jul-2025 30.00 30.00 30.00 30.00 2,288,800 0
15-Jul-2025 25.00 28.00 24.00 28.00 11,952,600 0
14-Jul-2025 26.00 26.00 26.00 26.00 12,524,200 0
11-Jul-2025 24.00 24.00 24.00 24.00 948,900 0
10-Jul-2025 22.00 22.00 22.00 22.00 7,648,500 0
09-Jul-2025 20.00 20.00 20.00 20.00 908,700 0
08-Jul-2025 19.00 19.00 19.00 19.00 465,000 0
07-Jul-2025 18.00 18.00 18.00 18.00 1,564,500 0
04-Jul-2025 17.00 17.00 17.00 17.00 6,396,000 0
03-Jul-2025 14.00 16.00 14.00 16.00 58,267,400 0
02-Jul-2025 15.00 15.00 15.00 15.00 2,527,900 0
01-Jul-2025 14.00 14.00 14.00 14.00 3,825,600 0
30-Jun-2025 13.00 13.00 13.00 13.00 8,974,400 0
26-Jun-2025 12.00 12.00 12.00 12.00 3,214,800 0
25-Jun-2025 11.00 11.00 11.00 11.00 999,600 0
24-Jun-2025 10.00 10.00 10.00 10.00 4,679,900 0
23-Jun-2025 9.00 9.00 8.00 9.00 2,134,600 0
20-Jun-2025 9.00 9.00 8.00 9.00 1,586,700 0
19-Jun-2025 9.00 9.00 9.00 9.00 6,277,800 0
18-Jun-2025 10.00 10.00 9.00 10.00 225,500 0
17-Jun-2025 9.00 10.00 9.00 10.00 368,300 0
16-Jun-2025 10.00 10.00 9.00 9.00 2,528,800 0
13-Jun-2025 10.00 10.00 9.00 9.00 2,058,300 0
12-Jun-2025 10.00 10.00 10.00 10.00 3,186,900 0
11-Jun-2025 9.00 10.00 9.00 10.00 2,752,500 0
10-Jun-2025 10.00 10.00 9.00 9.00 419,400 0
05-Jun-2025 10.00 10.00 9.00 10.00 216,700 0
04-Jun-2025 10.00 10.00 9.00 10.00 318,700 0
03-Jun-2025 10.00 10.00 10.00 10.00 896,500 0
02-Jun-2025 11.00 11.00 10.00 10.00 1,168,400 0
28-May-2025 10.00 11.00 10.00 10.00 1,687,900 0
27-May-2025 10.00 11.00 10.00 10.00 2,134,600 0
26-May-2025 11.00 11.00 11.00 11.00 7,268,700 0
23-May-2025 12.00 12.00 12.00 12.00 2,592,700 0
22-May-2025 13.00 13.00 13.00 13.00 16,589,200 0
21-May-2025 12.00 12.00 12.00 12.00 2,985,500 0
20-May-2025 10.00 11.00 10.00 11.00 4,131,200 0
19-May-2025 10.00 10.00 9.00 10.00 1,655,800 0
16-May-2025 10.00 10.00 10.00 10.00 268,200 0
15-May-2025 9.00 10.00 9.00 10.00 1,543,200 0
14-May-2025 10.00 10.00 9.00 10.00 550,600 0
09-May-2025 10.00 10.00 10.00 10.00 252,900 0
08-May-2025 10.00 10.00 10.00 10.00 138,500 0
07-May-2025 10.00 10.00 10.00 10.00 617,400 0
06-May-2025 10.00 10.00 10.00 10.00 975,300 0
05-May-2025 10.00 10.00 10.00 10.00 721,600 0
02-May-2025 9.00 10.00 9.00 10.00 633,300 0
30-Apr-2025 10.00 10.00 9.00 10.00 461,200 0
29-Apr-2025 10.00 10.00 10.00 10.00 364,400 0
28-Apr-2025 10.00 10.00 9.00 10.00 271,400 0
25-Apr-2025 10.00 10.00 9.00 10.00 383,100 0
24-Apr-2025 10.00 10.00 10.00 10.00 1,475,900 0
23-Apr-2025 10.00 10.00 9.00 10.00 1,540,600 0
22-Apr-2025 10.00 10.00 9.00 10.00 1,437,900 0
21-Apr-2025 9.00 10.00 9.00 10.00 2,626,300 0
17-Apr-2025 9.00 10.00 9.00 10.00 502,200 0
16-Apr-2025 9.00 10.00 9.00 10.00 1,847,900 0
15-Apr-2025 10.00 10.00 9.00 9.00 1,520,000 0
14-Apr-2025 10.00 10.00 9.00 10.00 526,000 0
11-Apr-2025 10.00 10.00 10.00 10.00 322,800 0
10-Apr-2025 10.00 10.00 10.00 10.00 194,900 0
09-Apr-2025 10.00 10.00 9.00 9.00 227,900 0
08-Apr-2025 9.00 10.00 9.00 10.00 950,000 0
27-Mar-2025 10.00 10.00 9.00 10.00 394,200 0
26-Mar-2025 10.00 10.00 9.00 9.00 153,200 0
25-Mar-2025 9.00 10.00 9.00 10.00 166,300 0
24-Mar-2025 9.00 10.00 9.00 10.00 309,600 0
21-Mar-2025 10.00 10.00 9.00 9.00 304,100 0
20-Mar-2025 10.00 10.00 9.00 9.00 637,400 0
19-Mar-2025 10.00 10.00 10.00 10.00 3,887,400 0
18-Mar-2025 11.00 11.00 10.00 11.00 2,789,700 0
17-Mar-2025 10.00 11.00 10.00 11.00 5,618,700 0
14-Mar-2025 10.00 10.00 10.00 10.00 1,134,900 0
13-Mar-2025 9.00 9.00 8.00 9.00 146,100 0
12-Mar-2025 9.00 9.00 8.00 8.00 578,300 0
11-Mar-2025 9.00 9.00 9.00 9.00 224,900 0
10-Mar-2025 10.00 10.00 9.00 9.00 481,500 0
07-Mar-2025 10.00 10.00 9.00 10.00 390,100 0
06-Mar-2025 10.00 10.00 10.00 10.00 448,200 0
05-Mar-2025 8.00 9.00 8.00 9.00 2,482,300 0
04-Mar-2025 9.00 9.00 8.00 9.00 612,500 0
03-Mar-2025 10.00 10.00 9.00 9.00 650,700 0
28-Feb-2025 10.00 10.00 9.00 9.00 281,700 0
27-Feb-2025 9.00 10.00 9.00 10.00 96,900 0
26-Feb-2025 10.00 10.00 9.00 9.00 1,970,400 0
25-Feb-2025 9.00 10.00 9.00 10.00 1,805,600 0
24-Feb-2025 9.00 10.00 9.00 10.00 832,300 0
21-Feb-2025 10.00 10.00 9.00 9.00 131,400 0
20-Feb-2025 10.00 10.00 9.00 10.00 104,200 0
19-Feb-2025 10.00 10.00 9.00 10.00 209,400 0
18-Feb-2025 9.00 10.00 9.00 10.00 304,600 0
17-Feb-2025 9.00 9.00 9.00 9.00 946,600 0
14-Feb-2025 10.00 10.00 9.00 9.00 1,645,100 0
13-Feb-2025 9.00 10.00 9.00 10.00 245,000 0
12-Feb-2025 9.00 9.00 8.00 9.00 2,004,200 0
11-Feb-2025 10.00 10.00 9.00 9.00 1,236,100 0
10-Feb-2025 9.00 10.00 9.00 10.00 453,800 0
07-Feb-2025 10.00 11.00 10.00 10.00 544,200 0