Mitra Angkasa Sejahtera PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 146,100 |
| 2023-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 28,400 |
| 2023-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 21,000 |
| 2023-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 88,300 |
| 2023-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 7,900 |
| 2023-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 128,900 |
| 2023-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 32,400 |
| 2023-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 520,000 |
| 2023-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 8,000 |
| 2023-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 66,500 |
| 2023-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 20,800 |
| 2023-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 3,200 |
| 2023-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 4,900 |
| 2023-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 82,400 |
| 2023-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 18,200 |
| 2023-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 116,800 |
| 2023-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 148,700 |
| 2023-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 16,400 |
| 2022-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 233,200 |
| 2022-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 20,700 |
| 2022-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 40,600 |
| 2022-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 17,300 |
| 2022-12-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 2,600 |
| 2022-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 10,500 |
| 2022-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 8,600 |
| 2022-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 405,300 |
| 2022-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 118,000 |
| 2022-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 213,400 |
| 2022-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 20,400 |
| 2022-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 15,500 |
| 2022-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 81,800 |
| 2022-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 13,500 |
| 2022-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 67,200 |
| 2022-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 46,600 |
| 2022-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 12,300 |
| 2022-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 4,100 |
| 2022-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 58,600 |
| 2022-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 112,500 |
| 2022-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 119,600 |
| 2022-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 71,100 |
| 2022-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 39,700 |
| 2022-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 135,900 |
| 2022-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 617,200 |
| 2022-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 349,900 |
| 2022-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 412,300 |
| 2022-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 18,700 |
| 2022-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 29,800 |
| 2022-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 65,100 |
| 2022-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 44,500 |
| 2022-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 157,100 |
| 2022-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 78,800 |
| 2022-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 348,900 |
| 2022-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 1,335,400 |
| 2022-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 63,700 |
| 2022-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 151,800 |
| 2022-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 1,140,000 |
| 2022-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 2,276,400 |
| 2022-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 267,400 |
| 2022-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 669,700 |
| 2022-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 358,100 |
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.