Mitra Angkasa Sejahtera PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 53,500 |
| 2024-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,400 |
| 2024-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 10,500 |
| 2024-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 200,200 |
| 2024-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 8,200 |
| 2024-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 23,500 |
| 2024-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 10,500 |
| 2024-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 8,900 |
| 2024-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 11,400 |
| 2024-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 0 |
| 2024-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 1,600 |
| 2024-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 7,400 |
| 2024-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,100 |
| 2024-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,100 |
| 2024-01-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 1,500 |
| 2024-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 39,300 |
| 2024-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 5,700 |
| 2024-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 10,600 |
| 2024-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 24,700 |
| 2023-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 1,800 |
| 2023-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 3,200 |
| 2023-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 44,300 |
| 2023-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,500 |
| 2023-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 900 |
| 2023-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 5,400 |
| 2023-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 300 |
| 2023-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 1,100 |
| 2023-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 5,200 |
| 2023-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 500 |
| 2023-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 600 |
| 2023-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 15,100 |
| 2023-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 500 |
| 2023-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 100 |
| 2023-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 1,200 |
| 2023-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,800 |
| 2023-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,200 |
| 2023-12-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 4,100 |
| 2023-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 30,100 |
| 2023-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,000 |
| 2023-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 4,600 |
| 2023-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 20,900 |
| 2023-11-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 17,400 |
| 2023-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 11,700 |
| 2023-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 9,100 |
| 2023-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 16,300 |
| 2023-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 130,400 |
| 2023-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 5,400 |
| 2023-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 5,200 |
| 2023-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 17,100 |
| 2023-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 12,700 |
| 2023-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 4,200 |
| 2023-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 200 |
| 2023-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,200 |
| 2023-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 1,600 |
| 2023-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 300 |
| 2023-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 8,000 |
| 2023-11-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 1,500 |
| 2023-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 6,600 |
| 2023-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 9,500 |
| 2023-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 21,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-30 | 0.2200 IDR |
| 2023-05-30 | 0.2700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.