Mitra Angkasa Sejahtera PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 28.000 | 28.000 | 26.000 | 28.000 | 28.000 | 2,154,300 |
| 2026-07-24 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 472,000 |
| 2026-07-23 | 28.000 | 28.000 | 27.000 | 28.000 | 28.000 | 2,286,300 |
| 2026-07-22 | 30.000 | 30.000 | 28.000 | 28.000 | 28.000 | 1,835,500 |
| 2026-07-21 | 29.000 | 30.000 | 29.000 | 30.000 | 30.000 | 1,510,500 |
| 2026-07-20 | 29.000 | 30.000 | 29.000 | 29.000 | 29.000 | 793,400 |
← NewerPage 2 of 2 · 66 trading days
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.