Mitra Angkasa Sejahtera PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 700 |
| 2023-10-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 13,300 |
| 2023-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 23,500 |
| 2023-10-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 84,600 |
| 2023-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 19,800 |
| 2023-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 900 |
| 2023-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 1,300 |
| 2023-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 700 |
| 2023-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 4,200 |
| 2023-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 5,700 |
| 2023-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 10,100 |
| 2023-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,300 |
| 2023-10-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 51,600 |
| 2023-10-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 21,600 |
| 2023-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 154,000 |
| 2023-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 400 |
| 2023-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 21,700 |
| 2023-10-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 101,700 |
| 2023-10-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 25,100 |
| 2023-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 111,200 |
| 2023-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 100,600 |
| 2023-10-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 6,600 |
| 2023-09-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 4,200 |
| 2023-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 6,400 |
| 2023-09-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 4,900 |
| 2023-09-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 4,600 |
| 2023-09-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 17,900 |
| 2023-09-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 400 |
| 2023-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 15,500 |
| 2023-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 11,000 |
| 2023-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 400 |
| 2023-09-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 1,600 |
| 2023-09-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 700 |
| 2023-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 3,900 |
| 2023-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 15,700 |
| 2023-09-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 13,000 |
| 2023-09-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 6,400 |
| 2023-09-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 1,000 |
| 2023-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 11,100 |
| 2023-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 20,400 |
| 2023-09-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 10,100 |
| 2023-09-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 4,500 |
| 2023-08-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 26,100 |
| 2023-08-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 77,700 |
| 2023-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 12,900 |
| 2023-08-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 12,600 |
| 2023-08-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 51,700 |
| 2023-08-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 11,100 |
| 2023-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 12,900 |
| 2023-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 700 |
| 2023-08-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,600 |
| 2023-08-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,100 |
| 2023-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 15,500 |
| 2023-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 27,100 |
| 2023-08-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 5,200 |
| 2023-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 13,600 |
| 2023-08-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 5,300 |
| 2023-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 26,100 |
| 2023-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,600 |
| 2023-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 51,100 |
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.