Mitra Angkasa Sejahtera PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 336,900 |
| 2022-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 117,300 |
| 2022-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 461,600 |
| 2022-08-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 583,000 |
| 2022-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 196,400 |
| 2022-08-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 109,300 |
| 2022-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 787,300 |
| 2022-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 411,500 |
| 2022-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 834,400 |
| 2022-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 398,100 |
| 2022-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 1,956,800 |
| 2022-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 2,060,800 |
| 2022-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 915,700 |
| 2022-07-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 1,011,600 |
| 2022-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 367,700 |
| 2022-07-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 465,300 |
| 2022-07-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 661,800 |
| 2022-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 217,100 |
| 2022-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 107,400 |
| 2022-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 54,400 |
| 2022-07-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 250,200 |
| 2022-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 289,400 |
| 2022-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 119,700 |
| 2022-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 279,200 |
| 2022-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 67,600 |
| 2022-07-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 41,900 |
| 2022-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 319,700 |
| 2022-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 127,600 |
| 2022-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 249,400 |
| 2022-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 154,500 |
| 2022-06-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 365,200 |
| 2022-06-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 527,900 |
| 2022-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 260,800 |
| 2022-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 263,000 |
| 2022-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 183,800 |
| 2022-06-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 616,200 |
| 2022-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 582,700 |
| 2022-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 595,300 |
| 2022-06-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 934,600 |
| 2022-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 1,192,000 |
| 2022-06-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 3,656,300 |
| 2022-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 581,400 |
| 2022-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 3,147,900 |
| 2022-06-10 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 10,649,100 |
| 2022-06-09 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 10,443,800 |
| 2022-06-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.086 | 2,666,700 |
| 2022-06-07 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 12,034,200 |
| 2022-06-06 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 9,904,100 |
| 2022-06-03 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 8,305,300 |
| 2022-06-02 | 50.000 | 51.000 | 50.000 | 51.000 | 50.068 | 12,718,100 |
| 2022-05-31 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 8,592,700 |
| 2022-05-30 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 13,460,900 |
| 2022-05-27 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 11,856,400 |
| 2022-05-25 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 8,972,200 |
| 2022-05-24 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 8,294,500 |
| 2022-05-23 | 50.000 | 51.000 | 50.000 | 51.000 | 50.068 | 15,818,900 |
| 2022-05-20 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 15,542,800 |
| 2022-05-19 | 51.000 | 51.000 | 50.000 | 50.000 | 49.086 | 17,906,500 |
| 2022-05-18 | 51.000 | 51.000 | 50.000 | 50.000 | 49.086 | 10,369,100 |
| 2022-05-17 | 50.000 | 51.000 | 50.000 | 51.000 | 50.068 | 23,697,300 |
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.