Price History - MIRA

Kembali ke Company
Ticker: MIRA
Company: Mitra International Resources Tbk
Date Open High Low Close Volume Value
01-Nov-2023 9.00 9.00 9.00 9.00 7,100 0
31-Oct-2023 8.00 9.00 8.00 9.00 359,100 0
30-Oct-2023 9.00 9.00 8.00 8.00 206,600 0
27-Oct-2023 9.00 9.00 9.00 9.00 3,600 0
26-Oct-2023 8.00 9.00 8.00 9.00 547,900 0
25-Oct-2023 8.00 9.00 8.00 9.00 144,100 0
24-Oct-2023 8.00 8.00 8.00 8.00 25,500 0
23-Oct-2023 8.00 8.00 8.00 8.00 121,300 0
20-Oct-2023 9.00 9.00 8.00 8.00 1,173,700 0
19-Oct-2023 9.00 9.00 9.00 9.00 68,600 0
18-Oct-2023 9.00 9.00 9.00 9.00 239,500 0
17-Oct-2023 9.00 9.00 9.00 9.00 390,300 0
16-Oct-2023 9.00 9.00 9.00 9.00 143,500 0
13-Oct-2023 9.00 9.00 9.00 9.00 362,000 0
12-Oct-2023 9.00 9.00 9.00 9.00 104,400 0
11-Oct-2023 8.00 8.00 8.00 8.00 676,800 0
10-Oct-2023 9.00 9.00 8.00 8.00 304,200 0
09-Oct-2023 9.00 9.00 9.00 9.00 111,400 0
06-Oct-2023 8.00 9.00 8.00 9.00 1,078,100 0
05-Oct-2023 9.00 9.00 9.00 9.00 164,100 0
04-Oct-2023 9.00 9.00 9.00 9.00 83,400 0
03-Oct-2023 9.00 9.00 9.00 9.00 1,229,700 0
02-Oct-2023 9.00 9.00 9.00 9.00 164,300 0
29-Sep-2023 9.00 9.00 9.00 9.00 478,400 0
27-Sep-2023 8.00 8.00 8.00 8.00 212,000 0
26-Sep-2023 8.00 8.00 8.00 8.00 503,300 0
25-Sep-2023 9.00 9.00 8.00 8.00 1,052,000 0
22-Sep-2023 9.00 9.00 9.00 9.00 9,800 0
21-Sep-2023 9.00 9.00 9.00 9.00 260,000 0
20-Sep-2023 9.00 9.00 9.00 9.00 114,100 0
19-Sep-2023 9.00 9.00 9.00 9.00 44,900 0
18-Sep-2023 9.00 9.00 9.00 9.00 25,000 0
15-Sep-2023 9.00 9.00 9.00 9.00 74,700 0
14-Sep-2023 9.00 9.00 9.00 9.00 27,500 0
13-Sep-2023 9.00 9.00 9.00 9.00 478,100 0
12-Sep-2023 10.00 10.00 9.00 9.00 901,400 0
11-Sep-2023 10.00 10.00 10.00 10.00 5,000 0
08-Sep-2023 9.00 10.00 9.00 10.00 89,000 0
07-Sep-2023 9.00 9.00 9.00 9.00 969,200 0
06-Sep-2023 10.00 10.00 9.00 9.00 2,839,500 0
05-Sep-2023 9.00 10.00 9.00 10.00 480,000 0
04-Sep-2023 10.00 10.00 10.00 10.00 161,800 0
01-Sep-2023 9.00 10.00 9.00 10.00 159,700 0
31-Aug-2023 9.00 10.00 9.00 10.00 73,400 0
30-Aug-2023 9.00 9.00 9.00 9.00 132,000 0
29-Aug-2023 10.00 10.00 9.00 9.00 1,208,600 0
28-Aug-2023 10.00 10.00 10.00 10.00 5,064,300 0
25-Aug-2023 9.00 10.00 9.00 10.00 2,297,900 0
24-Aug-2023 9.00 9.00 9.00 9.00 12,404,200 0
23-Aug-2023 9.00 9.00 9.00 9.00 2,616,900 0
22-Aug-2023 10.00 10.00 10.00 10.00 130,700 0
21-Aug-2023 9.00 10.00 9.00 10.00 277,200 0
18-Aug-2023 10.00 10.00 10.00 10.00 251,400 0
16-Aug-2023 10.00 10.00 10.00 10.00 150,200 0
15-Aug-2023 10.00 10.00 10.00 10.00 533,900 0
14-Aug-2023 9.00 10.00 9.00 10.00 3,454,400 0
11-Aug-2023 9.00 9.00 9.00 9.00 1,305,100 0
10-Aug-2023 9.00 9.00 9.00 9.00 156,500 0
09-Aug-2023 9.00 9.00 9.00 9.00 123,200 0
08-Aug-2023 9.00 9.00 9.00 9.00 16,500 0
07-Aug-2023 9.00 9.00 9.00 9.00 378,200 0
04-Aug-2023 9.00 9.00 9.00 9.00 408,800 0
03-Aug-2023 9.00 9.00 9.00 9.00 1,760,100 0
02-Aug-2023 8.00 8.00 8.00 8.00 2,595,000 0
01-Aug-2023 9.00 9.00 9.00 9.00 27,100 0
31-Jul-2023 9.00 9.00 9.00 9.00 805,200 0
28-Jul-2023 10.00 10.00 9.00 9.00 1,897,600 0
27-Jul-2023 10.00 10.00 10.00 10.00 1,204,200 0
26-Jul-2023 10.00 10.00 10.00 10.00 1,501,400 0
25-Jul-2023 11.00 11.00 10.00 10.00 3,298,600 0
24-Jul-2023 11.00 11.00 11.00 11.00 813,000 0
21-Jul-2023 11.00 11.00 11.00 11.00 3,356,400 0
20-Jul-2023 11.00 11.00 11.00 11.00 3,516,800 0
18-Jul-2023 12.00 12.00 12.00 12.00 1,818,900 0
17-Jul-2023 13.00 13.00 13.00 13.00 4,299,400 0
14-Jul-2023 12.00 13.00 12.00 13.00 12,479,500 0
13-Jul-2023 12.00 13.00 12.00 13.00 10,288,000 0
12-Jul-2023 11.00 12.00 11.00 12.00 9,947,600 0
11-Jul-2023 10.00 11.00 10.00 11.00 8,402,700 0
10-Jul-2023 11.00 11.00 11.00 11.00 451,800 0
07-Jul-2023 12.00 12.00 12.00 12.00 577,200 0
06-Jul-2023 13.00 13.00 13.00 13.00 315,900 0
05-Jul-2023 14.00 14.00 14.00 14.00 188,100 0
04-Jul-2023 15.00 15.00 15.00 15.00 272,300 0
03-Jul-2023 16.00 16.00 16.00 16.00 332,800 0
27-Jun-2023 17.00 17.00 17.00 17.00 53,300 0
26-Jun-2023 18.00 18.00 18.00 18.00 50,000 0
23-Jun-2023 20.00 20.00 20.00 20.00 525,700 0
22-Jun-2023 22.00 22.00 22.00 22.00 2,200 0
21-Jun-2023 24.00 24.00 24.00 24.00 3,600 0
20-Jun-2023 26.00 26.00 26.00 26.00 9,500 0
19-Jun-2023 28.00 28.00 28.00 28.00 14,300 0
16-Jun-2023 31.00 31.00 31.00 31.00 700 0
15-Jun-2023 34.00 34.00 34.00 34.00 5,500 0
14-Jun-2023 37.00 37.00 37.00 37.00 2,400 0
13-Jun-2023 41.00 41.00 41.00 41.00 2,000 0
12-Jun-2023 45.00 45.00 45.00 45.00 1,006,300 0
09-Jun-2023 50.00 50.00 50.00 50.00 0 0
08-Jun-2023 50.00 50.00 50.00 50.00 2,000 0
07-Jun-2023 50.00 50.00 50.00 50.00 0 0