Mitra Angkasa Sejahtera PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 792,300 |
| 2022-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 503,500 |
| 2022-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 1,034,300 |
| 2022-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 986,900 |
| 2022-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 1,895,800 |
| 2022-10-26 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 36,311,100 |
| 2022-10-25 | 51.000 | 51.000 | 50.000 | 50.000 | 49.086 | 8,403,500 |
| 2022-10-24 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 6,504,300 |
| 2022-10-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 10,042,400 |
| 2022-10-20 | 50.000 | 51.000 | 50.000 | 51.000 | 50.068 | 5,544,500 |
| 2022-10-19 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 8,549,800 |
| 2022-10-18 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 9,499,200 |
| 2022-10-17 | 51.000 | 52.000 | 50.000 | 50.000 | 49.086 | 13,024,700 |
| 2022-10-14 | 51.000 | 52.000 | 50.000 | 51.000 | 50.068 | 19,532,600 |
| 2022-10-13 | 50.000 | 51.000 | 50.000 | 51.000 | 50.068 | 9,130,300 |
| 2022-10-12 | 51.000 | 51.000 | 50.000 | 50.000 | 49.086 | 13,426,300 |
| 2022-10-11 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 14,235,300 |
| 2022-10-10 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 11,598,300 |
| 2022-10-07 | 51.000 | 51.000 | 50.000 | 50.000 | 49.086 | 5,460,300 |
| 2022-10-06 | 50.000 | 53.000 | 50.000 | 51.000 | 50.068 | 60,844,300 |
| 2022-10-05 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 9,286,700 |
| 2022-10-04 | 50.000 | 51.000 | 50.000 | 51.000 | 50.068 | 22,338,300 |
| 2022-10-03 | 51.000 | 51.000 | 50.000 | 50.000 | 49.086 | 5,477,900 |
| 2022-09-30 | 51.000 | 51.000 | 50.000 | 51.000 | 50.068 | 6,677,000 |
| 2022-09-29 | 52.000 | 52.000 | 50.000 | 51.000 | 50.068 | 12,855,200 |
| 2022-09-28 | 52.000 | 52.000 | 51.000 | 52.000 | 51.050 | 7,592,500 |
| 2022-09-27 | 50.000 | 53.000 | 50.000 | 52.000 | 51.050 | 33,515,500 |
| 2022-09-26 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 14,774,300 |
| 2022-09-23 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 10,447,900 |
| 2022-09-22 | 51.000 | 51.000 | 50.000 | 50.000 | 49.086 | 23,447,100 |
| 2022-09-21 | 52.000 | 53.000 | 50.000 | 50.000 | 49.086 | 70,965,300 |
| 2022-09-20 | 53.000 | 54.000 | 52.000 | 52.000 | 51.050 | 15,113,300 |
| 2022-09-19 | 54.000 | 54.000 | 52.000 | 54.000 | 53.013 | 15,562,500 |
| 2022-09-16 | 53.000 | 54.000 | 53.000 | 53.000 | 52.032 | 16,455,600 |
| 2022-09-15 | 54.000 | 54.000 | 53.000 | 53.000 | 52.032 | 34,341,700 |
| 2022-09-14 | 53.000 | 55.000 | 53.000 | 54.000 | 53.013 | 24,219,500 |
| 2022-09-13 | 53.000 | 54.000 | 53.000 | 54.000 | 53.013 | 12,633,500 |
| 2022-09-12 | 54.000 | 54.000 | 53.000 | 53.000 | 52.032 | 13,237,600 |
| 2022-09-09 | 55.000 | 56.000 | 52.000 | 54.000 | 53.013 | 64,938,800 |
| 2022-09-08 | 55.000 | 57.000 | 54.000 | 55.000 | 53.995 | 31,605,000 |
| 2022-09-07 | 53.000 | 57.000 | 52.000 | 55.000 | 53.995 | 153,707,300 |
| 2022-09-06 | 52.000 | 55.000 | 51.000 | 52.000 | 51.050 | 61,005,600 |
| 2022-09-05 | 51.000 | 53.000 | 51.000 | 52.000 | 51.050 | 12,931,500 |
| 2022-09-02 | 52.000 | 55.000 | 51.000 | 52.000 | 51.050 | 69,508,200 |
| 2022-09-01 | 54.000 | 54.000 | 51.000 | 52.000 | 51.050 | 15,140,300 |
| 2022-08-31 | 50.000 | 55.000 | 50.000 | 53.000 | 52.032 | 86,983,600 |
| 2022-08-30 | 54.000 | 55.000 | 51.000 | 51.000 | 50.068 | 86,751,200 |
| 2022-08-29 | 57.000 | 59.000 | 54.000 | 54.000 | 53.013 | 131,872,400 |
| 2022-08-26 | 50.000 | 61.000 | 50.000 | 57.000 | 55.959 | 411,307,600 |
| 2022-08-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 235,300 |
| 2022-08-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 157,800 |
| 2022-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 875,700 |
| 2022-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 130,200 |
| 2022-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 119,700 |
| 2022-08-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 528,200 |
| 2022-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 104,600 |
| 2022-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 927,500 |
| 2022-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 372,300 |
| 2022-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 233,400 |
| 2022-08-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 336,900 |
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.