Stock listing
IDX:MITI PT Mitra Investindo Tbk Saham
Follow PT Mitra Investindo Tbk into a list and get an email when it puts out news.
Share price · IDX:MITI
214.00 IDR -14.00 (-6.1%)
Close on Nov 3, 2026
- Day range
- 214.00 – 236.00 IDRNov 3, 2026
- Volume
- 3.15M sharesNov 3, 2026
- Market cap
- 802.6B IDRAt the close on Nov 3, 2026 · price × 3.75B shares outstanding
- 52-week range
- 135.00 – 525.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 4.42B IDRMedian day 6.65M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:MITI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 214.00 | -14.00 | -6.1% | 234.00 | 236.00 | 214.00 | 3,150,800 | |
| 228.00 | +4.00 | +1.8% | 222.00 | 238.00 | 210.00 | 5,627,000 | |
| 224.00 | -16.00 | -6.7% | 224.00 | 238.00 | 224.00 | 6,654,500 | |
| 240.00 | -16.00 | -6.3% | 260.00 | 266.00 | 240.00 | 5,553,900 | |
| 256.00 | -2.00 | -0.8% | 262.00 | 264.00 | 240.00 | 8,200,500 | |
| 258.00 | -18.00 | -6.5% | 274.00 | 308.00 | 258.00 | 22,131,800 | |
| 276.00 | -16.00 | -5.5% | 292.00 | 296.00 | 272.00 | 9,173,400 | |
| 292.00 | +26.00 | +9.8% | 272.00 | 292.00 | 266.00 | 10,468,000 | |
| 266.00 | +4.00 | +1.5% | 250.00 | 280.00 | 244.00 | 9,445,400 | |
| 262.00 | -8.00 | -3.0% | 272.00 | 282.00 | 252.00 | 8,877,400 | |
| 270.00 | +12.00 | +4.7% | 240.00 | 272.00 | 240.00 | 25,981,200 | |
| 258.00 | -18.00 | -6.5% | 258.00 | 258.00 | 258.00 | 840,000 | |
| 276.00 | -48.00 | -14.8% | 276.00 | 276.00 | 276.00 | 5,423,100 | |
| 324.00 | -12.00 | -3.6% | 330.00 | 334.00 | 310.00 | 8,547,900 | |
| 336.00 | +4.00 | +1.2% | 332.00 | 350.00 | 320.00 | 13,257,500 | |
| 332.00 | +16.00 | +5.1% | 320.00 | 362.00 | 320.00 | 41,794,700 | |
| 316.00 | -38.00 | -10.7% | 350.00 | 352.00 | 314.00 | 10,901,400 | |
| 354.00 | +20.00 | +6.0% | 334.00 | 354.00 | 300.00 | 14,086,500 | |
| 334.00 | -20.00 | -5.6% | 350.00 | 374.00 | 328.00 | 24,203,400 | |
| 354.00 | -16.00 | -4.3% | 372.00 | 374.00 | 342.00 | 21,528,500 | |
| 370.00 | +20.00 | +5.7% | 360.00 | 404.00 | 360.00 | 90,698,400 | |
| 350.00 | +70.00 | +25.0% | 290.00 | 350.00 | 290.00 | 130,555,600 | |
| 280.00 | -6.00 | -2.1% | 284.00 | 290.00 | 278.00 | 3,824,400 | |
| 286.00 | -6.00 | -2.1% | 292.00 | 292.00 | 268.00 | 8,878,100 | |
| 292.00 | +20.00 | +7.4% | 292.00 | 306.00 | 280.00 | 25,349,700 | |
| 272.00 | +10.00 | +3.8% | 262.00 | 278.00 | 244.00 | 4,260,600 | |
| 262.00 | -2.00 | -0.8% | 254.00 | 264.00 | 252.00 | 3,069,700 | |
| 264.00 | -12.00 | -4.3% | 276.00 | 284.00 | 244.00 | 7,240,700 | |
| 276.00 | -6.00 | -2.1% | 288.00 | 288.00 | 264.00 | 3,487,800 | |
| 282.00 | +12.00 | +4.4% | 270.00 | 306.00 | 270.00 | 15,124,000 | |
| 270.00 | -22.00 | -7.5% | 296.00 | 298.00 | 266.00 | 6,588,800 | |
| 292.00 | 0.00 | 0.0% | 294.00 | 310.00 | 290.00 | 8,172,400 | |
| 292.00 | +14.00 | +5.0% | 282.00 | 324.00 | 280.00 | 35,064,200 | |
| 278.00 | -10.00 | -3.5% | 288.00 | 294.00 | 274.00 | 9,226,800 | |
| 288.00 | +32.00 | +12.5% | 258.00 | 308.00 | 240.00 | 69,789,400 | |
| 256.00 | -8.00 | -3.0% | 264.00 | 264.00 | 246.00 | 8,335,900 | |
| 264.00 | -22.00 | -7.7% | 298.00 | 302.00 | 244.00 | 50,915,600 | |
| 286.00 | +56.00 | +24.3% | 240.00 | 286.00 | 232.00 | 78,123,400 | |
| 230.00 | +10.00 | +4.5% | 228.00 | 244.00 | 218.00 | 7,384,500 | |
| 220.00 | -4.00 | -1.8% | 226.00 | 228.00 | 220.00 | 1,863,600 | |
| 224.00 | -2.00 | -0.9% | 228.00 | 228.00 | 222.00 | 1,317,400 | |
| 226.00 | 0.00 | 0.0% | 230.00 | 230.00 | 218.00 | 5,015,600 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 230.00 | 222.00 | 1,538,100 | |
| 226.00 | -4.00 | -1.7% | 230.00 | 232.00 | 220.00 | 4,084,800 | |
| 230.00 | -12.00 | -5.0% | 244.00 | 244.00 | 224.00 | 6,244,700 | |
| 242.00 | -2.00 | -0.8% | 250.00 | 254.00 | 240.00 | 3,509,200 | |
| 244.00 | +4.00 | +1.7% | 242.00 | 252.00 | 238.00 | 4,791,000 | |
| 240.00 | -10.00 | -4.0% | 252.00 | 254.00 | 236.00 | 7,024,100 | |
| 250.00 | +30.00 | +13.6% | 220.00 | 264.00 | 210.00 | 27,288,500 | |
| 220.00 | +18.00 | +8.9% | 212.00 | 242.00 | 202.00 | 22,590,100 | |
| 202.00 | 0.00 | 0.0% | 202.00 | 202.00 | 202.00 | 0 | |
| 202.00 | +2.00 | +1.0% | 206.00 | 208.00 | 198.00 | 1,779,400 | |
| 200.00 | -10.00 | -4.8% | 212.00 | 214.00 | 198.00 | 2,912,500 | |
| 210.00 | +2.00 | +1.0% | 208.00 | 212.00 | 204.00 | 2,028,100 | |
| 208.00 | +8.00 | +4.0% | 200.00 | 212.00 | 200.00 | 2,738,800 | |
| 200.00 | +9.00 | +4.7% | 191.00 | 206.00 | 190.00 | 2,441,900 | |
| 191.00 | 0.00 | 0.0% | 191.00 | 191.00 | 191.00 | 0 | |
| 191.00 | 0.00 | 0.0% | 191.00 | 192.00 | 187.00 | 755,100 | |
| 191.00 | -2.00 | -1.0% | 195.00 | 196.00 | 185.00 | 1,581,600 | |
| 193.00 | +3.00 | +1.6% | 188.00 | 198.00 | 187.00 | 1,506,500 | |
| 190.00 | -6.00 | -3.1% | 199.00 | 200.00 | 188.00 | 2,743,600 | |
| 196.00 | -12.00 | -5.8% | 214.00 | 214.00 | 196.00 | 3,639,500 | |
| 208.00 | -4.00 | -1.9% | 216.00 | 228.00 | 206.00 | 6,072,300 | |
| 212.00 | +2.00 | +1.0% | 212.00 | 218.00 | 204.00 | 4,101,500 | |
| 210.00 | -8.00 | -3.7% | 218.00 | 226.00 | 202.00 | 5,584,900 | |
| 218.00 | 0.00 | 0.0% | 236.00 | 256.00 | 202.00 | 34,303,000 | |
| 218.00 | +56.00 | +34.6% | 162.00 | 218.00 | 162.00 | 36,139,400 |
- Ticker
- IDX:MITI
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Exploration Activities Report
Latest news
Monthly Exploration Activities Report
Oct 11, 2026
Closed 316.00 (-10.7%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 316.00 (-10.7%) on Oct 12, 2026
Disclosure Information on the Signing of the Memorandum of Understanding between PT Mitra Investindo Tbk and PT CNEC Engineering Indonesia
Sep 29, 2026
Closed 292.00 (+7.4%) on Sep 30, 2026
Disclosure of Information in connection with the Sale and Purchase of Vessels Unit by and between PT Wasesa Line, the controlled subsidiary of the Company and PT Imako Perkasa Lines.
Sep 10, 2026
Closed 286.00 (+24.3%) on Sep 11, 2026
Explanation on Request for Explanation of the Exchange
Aug 5, 2026
Closed 210.00 (-3.7%) on Aug 5, 2026
Submission Plan of Financial Statement
Jul 30, 2026
Closed 161.00 (+2.5%) on Jul 30, 2026
Infomation of Changes in Company's Board
May 20, 2026
Closed 164.00 (-13.7%) on May 21, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Apr 24, 2026
Closed 264.00 (+5.6%) on Apr 27, 2026
Advertisement Submission
Apr 9, 2026
Closed 250.00 (+5.9%) on Apr 10, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 8, 2026
Closed 236.00 (0.0%) on Apr 9, 2026
Decks
Shareholder Meeting (September 2022)
Shareholder meeting · 28 slides · Sep 9, 2022
PT Mitra Investindo Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 12, 2026 · oldest 2026
- Decks
- 1 deck · latest Sep 9, 2022
Log in to ask 6ix AI your own questions about PT Mitra Investindo Tbk.