Stock listing
IDX:MRAT PT Mustika Ratu Tbk Saham
Follow PT Mustika Ratu Tbk into a list and get an email when it puts out news.
Share price · IDX:MRAT
386.00 IDR -2.00 (-0.5%)
Close on Oct 30, 2026
- Day range
- 362.00 – 386.00 IDROct 30, 2026
- Volume
- 103,300 sharesOct 30, 2026
- Market cap
- 165.2B IDRAt the close on Oct 30, 2026 · price × 428.0M shares outstanding
- 52-week range
- 340.00 – 755.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 221.8M IDRMedian day 189,600 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MRAT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 386.00 | -2.00 | -0.5% | 378.00 | 386.00 | 362.00 | 103,300 | |
| 388.00 | -2.00 | -0.5% | 396.00 | 398.00 | 388.00 | 32,600 | |
| 390.00 | +6.00 | +1.6% | 388.00 | 398.00 | 374.00 | 72,900 | |
| 384.00 | -12.00 | -3.0% | 404.00 | 406.00 | 380.00 | 111,200 | |
| 396.00 | -4.00 | -1.0% | 406.00 | 406.00 | 390.00 | 32,600 | |
| 400.00 | -6.00 | -1.5% | 398.00 | 414.00 | 396.00 | 486,800 | |
| 406.00 | +6.00 | +1.5% | 400.00 | 416.00 | 384.00 | 931,200 | |
| 400.00 | 0.00 | 0.0% | 404.00 | 408.00 | 390.00 | 132,800 | |
| 400.00 | +20.00 | +5.3% | 390.00 | 400.00 | 364.00 | 189,600 | |
| 380.00 | +2.00 | +0.5% | 370.00 | 406.00 | 358.00 | 510,900 | |
| 378.00 | -22.00 | -5.5% | 380.00 | 400.00 | 340.00 | 169,000 | |
| 400.00 | +10.00 | +2.6% | 390.00 | 400.00 | 352.00 | 212,100 | |
| 390.00 | +2.00 | +0.5% | 396.00 | 398.00 | 388.00 | 55,300 | |
| 388.00 | +4.00 | +1.0% | 386.00 | 400.00 | 380.00 | 50,600 | |
| 384.00 | -24.00 | -5.9% | 410.00 | 416.00 | 384.00 | 429,600 | |
| 408.00 | 0.00 | 0.0% | 414.00 | 420.00 | 402.00 | 1,679,100 | |
| 408.00 | 0.00 | 0.0% | 410.00 | 418.00 | 400.00 | 435,500 | |
| 408.00 | +8.00 | +2.0% | 412.00 | 420.00 | 396.00 | 1,340,700 | |
| 400.00 | 0.00 | 0.0% | 410.00 | 414.00 | 398.00 | 258,600 | |
| 400.00 | +10.00 | +2.6% | 376.00 | 412.00 | 376.00 | 869,800 | |
| 390.00 | +20.00 | +5.4% | 372.00 | 396.00 | 372.00 | 317,800 | |
| 370.00 | -2.00 | -0.5% | 372.00 | 380.00 | 366.00 | 228,500 | |
| 372.00 | +20.00 | +5.7% | 354.00 | 372.00 | 348.00 | 328,600 | |
| 352.00 | -6.00 | -1.7% | 360.00 | 360.00 | 348.00 | 75,700 | |
| 358.00 | -8.00 | -2.2% | 366.00 | 366.00 | 346.00 | 158,600 | |
| 366.00 | +6.00 | +1.7% | 360.00 | 372.00 | 346.00 | 586,800 | |
| 360.00 | -4.00 | -1.1% | 364.00 | 364.00 | 360.00 | 62,100 | |
| 364.00 | +4.00 | +1.1% | 360.00 | 368.00 | 356.00 | 57,000 | |
| 360.00 | +2.00 | +0.6% | 360.00 | 380.00 | 356.00 | 107,100 | |
| 358.00 | +2.00 | +0.6% | 362.00 | 364.00 | 348.00 | 781,600 | |
| 356.00 | -34.00 | -8.7% | 386.00 | 394.00 | 356.00 | 886,500 | |
| 390.00 | 0.00 | 0.0% | 390.00 | 394.00 | 386.00 | 48,000 | |
| 390.00 | +4.00 | +1.0% | 386.00 | 398.00 | 384.00 | 122,900 | |
| 386.00 | -6.00 | -1.5% | 392.00 | 392.00 | 384.00 | 44,000 | |
| 392.00 | +2.00 | +0.5% | 390.00 | 396.00 | 384.00 | 106,200 | |
| 390.00 | +8.00 | +2.1% | 384.00 | 390.00 | 376.00 | 269,700 | |
| 382.00 | -4.00 | -1.0% | 386.00 | 388.00 | 380.00 | 179,200 | |
| 386.00 | +2.00 | +0.5% | 388.00 | 390.00 | 384.00 | 361,100 | |
| 384.00 | -30.00 | -7.2% | 418.00 | 420.00 | 370.00 | 4,901,900 | |
| 414.00 | -2.00 | -0.5% | 416.00 | 416.00 | 412.00 | 76,400 | |
| 416.00 | +4.00 | +1.0% | 412.00 | 420.00 | 412.00 | 110,100 | |
| 412.00 | 0.00 | 0.0% | 414.00 | 414.00 | 410.00 | 93,300 | |
| 412.00 | 0.00 | 0.0% | 416.00 | 416.00 | 410.00 | 59,400 | |
| 412.00 | -2.00 | -0.5% | 420.00 | 420.00 | 408.00 | 439,600 | |
| 414.00 | 0.00 | 0.0% | 414.00 | 418.00 | 412.00 | 72,600 | |
| 414.00 | +8.00 | +2.0% | 410.00 | 416.00 | 408.00 | 145,100 | |
| 406.00 | 0.00 | 0.0% | 406.00 | 412.00 | 404.00 | 231,100 | |
| 406.00 | -12.00 | -2.9% | 418.00 | 418.00 | 406.00 | 351,000 | |
| 418.00 | 0.00 | 0.0% | 418.00 | 418.00 | 418.00 | 0 | |
| 418.00 | 0.00 | 0.0% | 424.00 | 428.00 | 416.00 | 679,000 | |
| 418.00 | -2.00 | -0.5% | 420.00 | 428.00 | 418.00 | 346,100 | |
| 420.00 | 0.00 | 0.0% | 420.00 | 430.00 | 418.00 | 286,100 | |
| 420.00 | +6.00 | +1.4% | 418.00 | 430.00 | 418.00 | 480,600 | |
| 414.00 | -28.00 | -6.3% | 442.00 | 550.00 | 414.00 | 10,291,200 | |
| 442.00 | 0.00 | 0.0% | 442.00 | 442.00 | 442.00 | 0 | |
| 442.00 | 0.00 | 0.0% | 442.00 | 442.00 | 436.00 | 502,000 | |
| 442.00 | -2.00 | -0.5% | 448.00 | 448.00 | 438.00 | 352,100 | |
| 444.00 | +6.00 | +1.4% | 440.00 | 446.00 | 436.00 | 907,900 | |
| 438.00 | -2.00 | -0.5% | 440.00 | 442.00 | 436.00 | 1,228,800 | |
| 440.00 | -2.00 | -0.5% | 442.00 | 442.00 | 438.00 | 1,321,900 | |
| 442.00 | +2.00 | +0.5% | 440.00 | 442.00 | 436.00 | 91,000 | |
| 440.00 | -6.00 | -1.3% | 446.00 | 446.00 | 438.00 | 162,800 | |
| 446.00 | +4.00 | +0.9% | 442.00 | 446.00 | 440.00 | 297,700 | |
| 442.00 | 0.00 | 0.0% | 442.00 | 446.00 | 440.00 | 98,600 | |
| 442.00 | +2.00 | +0.5% | 442.00 | 444.00 | 432.00 | 185,600 | |
| 440.00 | +2.00 | +0.5% | 440.00 | 442.00 | 438.00 | 63,800 | |
| 438.00 | +2.00 | +0.5% | 438.00 | 440.00 | 438.00 | 59,200 |
- Ticker
- IDX:MRAT
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Household & personal care
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 408.00 (+2.0%) on Oct 7, 2026
Report of ownership or any changes in share ownership of public companies
Sep 29, 2026
Closed 372.00 (+5.7%) on Sep 30, 2026
Explanation on Request for Explanation of the Exchange
Aug 21, 2026
Closed 418.00 (-0.5%) on Aug 21, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Aug 10, 2026
Closed 440.00 (-0.5%) on Aug 10, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 31, 2026
Closed 440.00 (+0.5%) on Jul 31, 2026
Advertisement Submission
Jul 13, 2026
Closed 444.00 (+0.9%) on Jul 13, 2026
Public Expose Report Disclosure - Annual
Jun 29, 2026
Closed 442.00 (-1.3%) on Jun 30, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Jun 23, 2026
Closed 450.00 (0.0%) on Jun 24, 2026
Public Expose Material Submission - Annual
Jun 22, 2026
Closed 450.00 (-1.3%) on Jun 23, 2026
General Announcement Public Expose - Annual
Jun 9, 2026
Closed 440.00 (+5.8%) on Jun 10, 2026
PT Mustika Ratu Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Household & personal care
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Mustika Ratu Tbk.