Mitra Angkasa Sejahtera PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 33.000 | 33.000 | 32.000 | 32.000 | 32.000 | 3,050,800 |
| 2026-05-01 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2026-04-30 | 34.000 | 34.000 | 33.000 | 34.000 | 34.000 | 1,533,000 |
| 2026-04-29 | 34.000 | 34.000 | 33.000 | 34.000 | 34.000 | 2,590,700 |
| 2026-04-28 | 33.000 | 34.000 | 33.000 | 34.000 | 34.000 | 4,375,500 |
| 2026-04-27 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 3,281,300 |
| 2026-04-24 | 35.000 | 35.000 | 34.000 | 34.000 | 34.000 | 3,688,000 |
| 2026-04-23 | 35.000 | 36.000 | 35.000 | 35.000 | 35.000 | 4,658,600 |
| 2026-04-22 | 35.000 | 35.000 | 34.000 | 35.000 | 35.000 | 8,359,400 |
| 2026-04-21 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 7,742,600 |
| 2026-04-20 | 37.000 | 37.000 | 36.000 | 36.000 | 36.000 | 5,030,100 |
← NewerPage 3 of 3 · 131 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.