Stock listing
IDX:MIRA PT Mitra International Resources Tbk Saham
Follow PT Mitra International Resources Tbk into a list and get an email when it puts out news.
Share price · IDX:MIRA
20.00 IDR +1.00 (+5.3%)
Close on Nov 2, 2026
- Day range
- 19.00 – 23.00 IDRNov 2, 2026
- Volume
- 75.71M sharesNov 2, 2026
- Market cap
- 79.23B IDRAt the close on Nov 2, 2026 · price × 3.96B shares outstanding
- 52-week range
- 15.00 – 49.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 678.5M IDRMedian day 12.05M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:MIRA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 20.00 | +1.00 | +5.3% | 21.00 | 23.00 | 19.00 | 75,705,500 | |
| 19.00 | -1.00 | -5.0% | 20.00 | 20.00 | 19.00 | 14,848,800 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 20.00 | 19.00 | 16,904,800 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 21.00 | 19.00 | 19,440,800 | |
| 20.00 | -1.00 | -4.8% | 21.00 | 22.00 | 20.00 | 34,128,800 | |
| 21.00 | 0.00 | 0.0% | 21.00 | 22.00 | 20.00 | 10,760,800 | |
| 21.00 | -1.00 | -4.5% | 22.00 | 22.00 | 21.00 | 27,069,200 | |
| 22.00 | +3.00 | +15.8% | 19.00 | 22.00 | 18.00 | 51,763,500 | |
| 19.00 | -1.00 | -5.0% | 21.00 | 21.00 | 19.00 | 14,309,800 | |
| 20.00 | +1.00 | +5.3% | 18.00 | 21.00 | 18.00 | 53,998,400 | |
| 19.00 | -1.00 | -5.0% | 19.00 | 20.00 | 19.00 | 4,602,400 | |
| 20.00 | -3.00 | -13.0% | 21.00 | 22.00 | 20.00 | 44,376,800 | |
| 23.00 | 0.00 | 0.0% | 23.00 | 24.00 | 22.00 | 15,086,900 | |
| 23.00 | -1.00 | -4.2% | 24.00 | 25.00 | 23.00 | 11,570,200 | |
| 24.00 | 0.00 | 0.0% | 24.00 | 25.00 | 23.00 | 20,009,600 | |
| 24.00 | -2.00 | -7.7% | 26.00 | 27.00 | 23.00 | 33,934,100 | |
| 26.00 | +1.00 | +4.0% | 25.00 | 28.00 | 25.00 | 67,934,300 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 28.00 | 24.00 | 103,952,600 | |
| 25.00 | -1.00 | -3.8% | 26.00 | 26.00 | 24.00 | 37,306,300 | |
| 26.00 | +3.00 | +13.0% | 23.00 | 27.00 | 23.00 | 65,281,000 | |
| 23.00 | 0.00 | 0.0% | 23.00 | 26.00 | 22.00 | 43,266,600 | |
| 23.00 | -1.00 | -4.2% | 24.00 | 24.00 | 21.00 | 22,362,500 | |
| 24.00 | -2.00 | -7.7% | 25.00 | 26.00 | 23.00 | 59,654,200 | |
| 26.00 | -2.00 | -7.1% | 25.00 | 33.00 | 24.00 | 346,213,100 | |
| 28.00 | -4.00 | -12.5% | 32.00 | 32.00 | 28.00 | 52,282,300 | |
| 32.00 | +8.00 | +33.3% | 28.00 | 32.00 | 24.00 | 184,347,300 | |
| 24.00 | 0.00 | 0.0% | 25.00 | 25.00 | 24.00 | 8,844,300 | |
| 24.00 | 0.00 | 0.0% | 24.00 | 24.00 | 23.00 | 12,530,900 | |
| 24.00 | 0.00 | 0.0% | 24.00 | 24.00 | 24.00 | 2,285,100 | |
| 24.00 | +1.00 | +4.3% | 23.00 | 24.00 | 23.00 | 2,878,800 | |
| 23.00 | 0.00 | 0.0% | 23.00 | 23.00 | 23.00 | 3,635,400 | |
| 23.00 | 0.00 | 0.0% | 23.00 | 23.00 | 23.00 | 1,913,900 | |
| 23.00 | -1.00 | -4.2% | 24.00 | 24.00 | 23.00 | 2,660,900 | |
| 24.00 | 0.00 | 0.0% | 24.00 | 24.00 | 24.00 | 2,149,800 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 25.00 | 23.00 | 5,002,400 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 25.00 | 25.00 | 7,052,400 | |
| 25.00 | -1.00 | -3.8% | 25.00 | 25.00 | 25.00 | 7,289,600 | |
| 26.00 | +1.00 | +4.0% | 25.00 | 27.00 | 25.00 | 13,808,900 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 25.00 | 25.00 | 7,504,500 | |
| 25.00 | 0.00 | 0.0% | 24.00 | 25.00 | 24.00 | 7,515,900 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 25.00 | 24.00 | 6,884,300 | |
| 25.00 | 0.00 | 0.0% | 24.00 | 25.00 | 23.00 | 7,709,900 | |
| 25.00 | +2.00 | +8.7% | 24.00 | 25.00 | 24.00 | 12,564,900 | |
| 23.00 | -2.00 | -8.0% | 24.00 | 24.00 | 23.00 | 10,147,000 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 25.00 | 25.00 | 5,259,100 | |
| 25.00 | -1.00 | -3.8% | 25.00 | 25.00 | 25.00 | 3,928,800 | |
| 26.00 | 0.00 | 0.0% | 27.00 | 27.00 | 26.00 | 3,185,600 | |
| 26.00 | +1.00 | +4.0% | 26.00 | 26.00 | 26.00 | 2,713,900 | |
| 25.00 | -2.00 | -7.4% | 28.00 | 28.00 | 25.00 | 4,536,000 | |
| 27.00 | 0.00 | 0.0% | 27.00 | 27.00 | 27.00 | 0 | |
| 27.00 | 0.00 | 0.0% | 27.00 | 28.00 | 27.00 | 3,162,800 | |
| 27.00 | -2.00 | -6.9% | 27.00 | 28.00 | 27.00 | 4,156,700 | |
| 29.00 | +2.00 | +7.4% | 25.00 | 29.00 | 25.00 | 11,465,700 | |
| 27.00 | -2.00 | -6.9% | 28.00 | 28.00 | 27.00 | 6,927,300 | |
| 29.00 | -1.00 | -3.3% | 30.00 | 30.00 | 29.00 | 5,782,000 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 30.00 | 0 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 30.00 | 8,204,600 | |
| 30.00 | +2.00 | +7.1% | 29.00 | 30.00 | 29.00 | 7,246,800 | |
| 28.00 | 0.00 | 0.0% | 27.00 | 28.00 | 27.00 | 16,342,000 | |
| 28.00 | -3.00 | -9.7% | 31.00 | 31.00 | 28.00 | 29,387,700 | |
| 31.00 | +2.00 | +6.9% | 31.00 | 31.00 | 31.00 | 24,782,400 | |
| 29.00 | +2.00 | +7.4% | 29.00 | 29.00 | 29.00 | 15,863,900 | |
| 27.00 | +2.00 | +8.0% | 27.00 | 27.00 | 27.00 | 22,769,100 | |
| 25.00 | +2.00 | +8.7% | 25.00 | 25.00 | 25.00 | 24,629,600 | |
| 23.00 | +2.00 | +9.5% | 21.00 | 23.00 | 21.00 | 19,071,400 | |
| 21.00 | -2.00 | -8.7% | 22.00 | 22.00 | 21.00 | 3,767,900 |
- Ticker
- IDX:MIRA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 30, 2026
Closed 19.00 (-5.0%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 25.00 (-3.8%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Sep 29, 2026
Closed 26.00 (-7.1%) on Sep 30, 2026
Material Transactions are related to the sale of land and buildings by the Company and its subsidiaries
Aug 3, 2026
Closed 23.00 (+9.5%) on Aug 4, 2026
Public Expose Report Disclosure - Annual
May 12, 2026
Closed 22.00 (0.0%) on May 13, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 12, 2026
Closed 22.00 (+4.8%) on May 12, 2026
Public Expose Material Submission - Annual
Apr 28, 2026
Closed 23.00 (0.0%) on Apr 29, 2026
General Announcement Public Expose - Annual
Apr 22, 2026
Closed 25.00 (+4.2%) on Apr 23, 2026
Invitation of Annual General Meeting of Shareholders (CORRECTION)
Apr 16, 2026
Closed 25.00 (+4.2%) on Apr 17, 2026
Submission of Annual And Sustainability Report
Apr 9, 2026
Closed 24.00 (+9.1%) on Apr 10, 2026
PT Mitra International Resources Tbk on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Mitra International Resources Tbk.