Mitra Angkasa Sejahtera PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 50.000 | 51.000 | 50.000 | 50.000 | 49.086 | 44,188,400 |
| 2022-05-12 | 51.000 | 52.000 | 50.000 | 50.000 | 49.086 | 24,735,400 |
| 2022-05-11 | 51.000 | 52.000 | 50.000 | 51.000 | 50.068 | 30,352,000 |
| 2022-05-10 | 52.000 | 53.000 | 50.000 | 51.000 | 50.068 | 38,357,100 |
| 2022-05-09 | 54.000 | 55.000 | 52.000 | 52.000 | 51.050 | 37,061,600 |
| 2022-04-28 | 55.000 | 56.000 | 53.000 | 54.000 | 53.013 | 23,239,900 |
| 2022-04-27 | 55.000 | 56.000 | 54.000 | 55.000 | 53.995 | 15,924,700 |
| 2022-04-26 | 56.000 | 58.000 | 55.000 | 55.000 | 53.995 | 40,686,200 |
| 2022-04-25 | 57.000 | 60.000 | 53.000 | 56.000 | 54.977 | 75,643,700 |
| 2022-04-22 | 56.000 | 57.000 | 55.000 | 56.000 | 54.977 | 28,119,600 |
| 2022-04-21 | 56.000 | 60.000 | 54.000 | 56.000 | 54.977 | 60,360,800 |
| 2022-04-20 | 57.000 | 58.000 | 55.000 | 56.000 | 54.977 | 36,062,600 |
| 2022-04-19 | 58.000 | 59.000 | 55.000 | 57.000 | 55.959 | 50,495,500 |
| 2022-04-18 | 60.000 | 61.000 | 57.000 | 57.000 | 55.959 | 81,694,000 |
| 2022-04-14 | 87.000 | 87.000 | 61.000 | 61.000 | 59.886 | 161,912,000 |
| 2022-04-13 | 70.000 | 74.000 | 65.000 | 65.000 | 63.812 | 567,444,300 |
| 2022-04-12 | 72.000 | 77.000 | 68.000 | 69.000 | 67.739 | 151,342,100 |
| 2022-04-11 | 75.000 | 78.000 | 70.000 | 71.000 | 69.703 | 102,508,900 |
| 2022-04-08 | 73.000 | 89.000 | 70.000 | 74.000 | 72.648 | 799,362,700 |
| 2022-04-07 | 68.000 | 77.000 | 66.000 | 72.000 | 70.685 | 205,269,400 |
| 2022-04-06 | 71.000 | 72.000 | 68.000 | 68.000 | 66.758 | 38,594,000 |
| 2022-04-05 | 71.000 | 74.000 | 70.000 | 71.000 | 69.703 | 57,396,800 |
| 2022-04-04 | 78.000 | 78.000 | 70.000 | 72.000 | 70.685 | 63,334,400 |
| 2022-04-01 | 77.000 | 78.000 | 72.000 | 73.000 | 71.666 | 69,299,400 |
| 2022-03-31 | 79.000 | 80.000 | 75.000 | 77.000 | 75.593 | 55,911,500 |
| 2022-03-30 | 78.000 | 82.000 | 77.000 | 79.000 | 77.557 | 126,281,100 |
| 2022-03-29 | 76.000 | 80.000 | 76.000 | 77.000 | 75.593 | 287,524,000 |
| 2022-03-28 | 81.000 | 81.000 | 81.000 | 81.000 | 79.520 | 76,486,100 |
| 2022-03-25 | 87.000 | 93.000 | 87.000 | 87.000 | 85.410 | 982,936,300 |
| 2022-03-24 | 100.00 | 110.00 | 93.000 | 93.000 | 91.301 | 2,266,193,200 |
| 2022-03-23 | 90.000 | 102.00 | 90.000 | 99.000 | 97.191 | 327,388,300 |
| 2022-03-22 | 87.000 | 93.000 | 85.000 | 89.000 | 87.374 | 66,619,700 |
| 2022-03-21 | 85.000 | 93.000 | 85.000 | 87.000 | 85.410 | 25,189,400 |
| 2022-03-18 | 88.000 | 93.000 | 88.000 | 90.000 | 88.356 | 28,559,400 |
| 2022-03-17 | 89.000 | 93.000 | 89.000 | 91.000 | 89.337 | 21,835,300 |
| 2022-03-16 | 91.000 | 97.000 | 88.000 | 92.000 | 90.319 | 72,365,000 |
| 2022-03-15 | 97.000 | 97.000 | 91.000 | 91.000 | 89.337 | 106,214,600 |
| 2022-03-14 | 104.00 | 105.00 | 97.000 | 97.000 | 95.228 | 91,765,200 |
| 2022-03-11 | 94.000 | 108.00 | 93.000 | 104.00 | 102.10 | 330,627,000 |
| 2022-03-10 | 95.000 | 95.000 | 89.000 | 93.000 | 91.301 | 168,451,200 |
| 2022-03-09 | 99.000 | 101.00 | 95.000 | 95.000 | 93.264 | 102,777,400 |
| 2022-03-08 | 106.00 | 127.00 | 102.00 | 102.00 | 100.14 | 622,879,500 |
| 2022-03-07 | 114.00 | 116.00 | 109.00 | 109.00 | 107.01 | 30,657,800 |
| 2022-03-04 | 117.00 | 125.00 | 117.00 | 117.00 | 114.86 | 99,444,900 |
| 2022-03-02 | 125.00 | 141.00 | 125.00 | 125.00 | 122.72 | 737,713,000 |
| 2022-03-01 | 135.00 | 154.00 | 134.00 | 134.00 | 131.55 | 671,504,700 |
| 2022-02-25 | 144.00 | 155.00 | 144.00 | 144.00 | 141.37 | 402,043,100 |
| 2022-02-24 | 154.00 | 154.00 | 154.00 | 154.00 | 151.19 | 51,571,800 |
| 2022-02-23 | 165.00 | 165.00 | 165.00 | 165.00 | 161.99 | 13,464,300 |
| 2022-02-22 | 188.00 | 199.00 | 177.00 | 177.00 | 173.77 | 811,860,800 |
| 2022-02-21 | 206.00 | 218.00 | 190.00 | 190.00 | 186.53 | 1,714,536,600 |
| 2022-02-18 | 200.00 | 222.00 | 197.00 | 204.00 | 200.27 | 265,691,100 |
| 2022-02-17 | 200.00 | 224.00 | 195.00 | 199.00 | 195.36 | 544,825,000 |
| 2022-02-16 | 132.00 | 190.00 | 132.00 | 190.00 | 186.53 | 723,326,600 |
| 2022-02-15 | 149.00 | 154.00 | 139.00 | 141.00 | 138.42 | 60,513,000 |
| 2022-02-14 | 150.00 | 164.00 | 149.00 | 149.00 | 146.28 | 59,012,100 |
| 2022-02-11 | 170.00 | 175.00 | 159.00 | 160.00 | 157.08 | 77,958,200 |
| 2022-02-10 | 171.00 | 191.00 | 168.00 | 170.00 | 166.89 | 104,936,600 |
| 2022-02-09 | 173.00 | 218.00 | 173.00 | 178.00 | 174.75 | 440,922,500 |
| 2022-02-08 | 186.00 | 186.00 | 186.00 | 186.00 | 182.60 | 14,797,100 |
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.