Mitra Angkasa Sejahtera PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 37.000 | 38.000 | 36.000 | 36.000 | 36.000 | 7,193,700 |
| 2025-11-04 | 40.000 | 40.000 | 39.000 | 39.000 | 39.000 | 1,719,400 |
| 2025-11-03 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 2,379,300 |
| 2025-10-31 | 41.000 | 41.000 | 40.000 | 40.000 | 40.000 | 2,727,900 |
| 2025-10-30 | 41.000 | 41.000 | 40.000 | 41.000 | 41.000 | 2,446,900 |
| 2025-10-29 | 44.000 | 44.000 | 41.000 | 41.000 | 41.000 | 2,954,800 |
| 2025-10-28 | 40.000 | 41.000 | 40.000 | 41.000 | 41.000 | 1,176,000 |
| 2025-10-27 | 40.000 | 41.000 | 40.000 | 41.000 | 41.000 | 2,923,000 |
| 2025-10-24 | 43.000 | 43.000 | 40.000 | 42.000 | 42.000 | 3,548,700 |
| 2025-10-23 | 44.000 | 44.000 | 43.000 | 43.000 | 43.000 | 12,318,900 |
| 2025-10-22 | 40.000 | 41.000 | 36.000 | 41.000 | 41.000 | 5,434,800 |
| 2025-10-21 | 40.000 | 40.000 | 38.000 | 40.000 | 40.000 | 3,400,400 |
| 2025-10-20 | 40.000 | 40.000 | 39.000 | 40.000 | 40.000 | 9,295,000 |
← NewerPage 5 of 5 · 253 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.