Mitra Angkasa Sejahtera PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 37,100 |
| 2023-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 116,100 |
| 2023-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 86,600 |
| 2023-04-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 17,100 |
| 2023-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 25,000 |
| 2023-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 95,500 |
| 2023-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 1,006,600 |
| 2023-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 500 |
| 2023-04-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 247,400 |
| 2023-04-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 400 |
| 2023-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 73,900 |
| 2023-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 49,600 |
| 2023-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 15,700 |
| 2023-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 38,500 |
| 2023-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 3,600 |
| 2023-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 31,600 |
| 2023-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 500 |
| 2023-03-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 3,100 |
| 2023-03-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 11,900 |
| 2023-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 22,200 |
| 2023-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 1,300 |
| 2023-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 900 |
| 2023-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 20,500 |
| 2023-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 58,200 |
| 2023-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 2,600 |
| 2023-03-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 4,100 |
| 2023-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 2,600 |
| 2023-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 1,000 |
| 2023-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 153,200 |
| 2023-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 1,200 |
| 2023-03-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 1,900 |
| 2023-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 3,200 |
| 2023-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 16,600 |
| 2023-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 46,300 |
| 2023-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 92,300 |
| 2023-03-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 50,900 |
| 2023-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 837,400 |
| 2023-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 6,800 |
| 2023-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 47,000 |
| 2023-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 14,100 |
| 2023-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 800 |
| 2023-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 600 |
| 2023-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 71,900 |
| 2023-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 10,700 |
| 2023-02-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 107,800 |
| 2023-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 13,200 |
| 2023-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 52,900 |
| 2023-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 3,400 |
| 2023-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 4,700 |
| 2023-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 31,500 |
| 2023-02-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 5,100 |
| 2023-02-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 12,600 |
| 2023-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 22,900 |
| 2023-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 5,400 |
| 2023-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 8,600 |
| 2023-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 8,700 |
| 2023-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 254,300 |
| 2023-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 111,300 |
| 2023-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 23,900 |
| 2023-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 10,500 |
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.