Mitra Angkasa Sejahtera PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 407,400 |
| 2023-08-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 2,500 |
| 2023-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 18,200 |
| 2023-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 34,200 |
| 2023-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 301,600 |
| 2023-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 102,900 |
| 2023-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 130,800 |
| 2023-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 1,200 |
| 2023-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 211,000 |
| 2023-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 139,400 |
| 2023-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 105,400 |
| 2023-07-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 423,800 |
| 2023-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 46,700 |
| 2023-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 22,100 |
| 2023-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 38,300 |
| 2023-07-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 8,300 |
| 2023-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 164,200 |
| 2023-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 127,600 |
| 2023-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 40,400 |
| 2023-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 11,300 |
| 2023-07-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 96,800 |
| 2023-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 14,000 |
| 2023-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 49,600 |
| 2023-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 17,300 |
| 2023-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 67,100 |
| 2023-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 55,400 |
| 2023-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 5,076,700 |
| 2023-06-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 83,100 |
| 2023-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 21,800 |
| 2023-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 37,400 |
| 2023-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 26,300 |
| 2023-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 89,800 |
| 2023-06-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 23,100 |
| 2023-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 848,200 |
| 2023-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 52,200 |
| 2023-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 163,600 |
| 2023-06-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 27,800 |
| 2023-06-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 50,600 |
| 2023-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 89,900 |
| 2023-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 72,500 |
| 2023-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 14,200 |
| 2023-05-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 39,600 |
| 2023-05-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.353 | 175,000 |
| 2023-05-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 3,695,000 |
| 2023-05-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 665,700 |
| 2023-05-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 432,200 |
| 2023-05-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 674,300 |
| 2023-05-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 354,000 |
| 2023-05-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 551,600 |
| 2023-05-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 704,900 |
| 2023-05-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 4,300 |
| 2023-05-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 140,600 |
| 2023-05-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 113,700 |
| 2023-05-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 30,600 |
| 2023-05-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 67,300 |
| 2023-05-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 23,400 |
| 2023-05-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 456,900 |
| 2023-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 85,600 |
| 2023-05-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 27,700 |
| 2023-05-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 12,000 |
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.