Price History - MIRA

Kembali ke Company
Ticker: MIRA
Company: Mitra International Resources Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 0 0
05-Jun-2023 50.00 50.00 50.00 50.00 3,000 0
31-May-2023 50.00 50.00 50.00 50.00 5,000 0
30-May-2023 50.00 50.00 50.00 50.00 0 0
29-May-2023 50.00 50.00 50.00 50.00 200 0
26-May-2023 50.00 50.00 50.00 50.00 0 0
25-May-2023 50.00 50.00 50.00 50.00 0 0
24-May-2023 50.00 50.00 50.00 50.00 0 0
23-May-2023 50.00 50.00 50.00 50.00 100 0
22-May-2023 50.00 50.00 50.00 50.00 0 0
19-May-2023 50.00 50.00 50.00 50.00 20,000 0
17-May-2023 50.00 50.00 50.00 50.00 1,100 0
16-May-2023 50.00 50.00 50.00 50.00 100 0
15-May-2023 50.00 50.00 50.00 50.00 0 0
12-May-2023 50.00 50.00 50.00 50.00 0 0
11-May-2023 50.00 50.00 50.00 50.00 0 0
10-May-2023 50.00 50.00 50.00 50.00 100 0
09-May-2023 50.00 50.00 50.00 50.00 5,400 0
08-May-2023 50.00 50.00 50.00 50.00 200 0
05-May-2023 50.00 50.00 50.00 50.00 100 0
04-May-2023 50.00 50.00 50.00 50.00 0 0
03-May-2023 50.00 50.00 50.00 50.00 0 0
02-May-2023 50.00 50.00 50.00 50.00 700 0
28-Apr-2023 50.00 50.00 50.00 50.00 0 0
27-Apr-2023 50.00 50.00 50.00 50.00 20,100 0
26-Apr-2023 50.00 50.00 50.00 50.00 0 0
18-Apr-2023 50.00 50.00 50.00 50.00 0 0
17-Apr-2023 50.00 50.00 50.00 50.00 100 0
14-Apr-2023 50.00 50.00 50.00 50.00 200 0
13-Apr-2023 50.00 50.00 50.00 50.00 100 0
12-Apr-2023 50.00 50.00 50.00 50.00 4,000 0
11-Apr-2023 50.00 50.00 50.00 50.00 0 0
10-Apr-2023 50.00 50.00 50.00 50.00 0 0
06-Apr-2023 50.00 50.00 50.00 50.00 0 0
05-Apr-2023 50.00 50.00 50.00 50.00 0 0
04-Apr-2023 50.00 50.00 50.00 50.00 0 0
03-Apr-2023 50.00 50.00 50.00 50.00 0 0
31-Mar-2023 50.00 50.00 50.00 50.00 0 0
30-Mar-2023 50.00 50.00 50.00 50.00 0 0
29-Mar-2023 50.00 50.00 50.00 50.00 0 0
28-Mar-2023 50.00 50.00 50.00 50.00 100 0
27-Mar-2023 50.00 50.00 50.00 50.00 100 0
24-Mar-2023 50.00 50.00 50.00 50.00 0 0
21-Mar-2023 50.00 50.00 50.00 50.00 0 0
20-Mar-2023 50.00 50.00 50.00 50.00 100 0
17-Mar-2023 50.00 50.00 50.00 50.00 0 0