Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,900.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 10,300 |
| 2026-10-15 | 1,980.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 2,100 |
| 2026-10-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 100 |
| 2026-10-13 | 2,030.00 | 2,040.00 | 1,975.00 | 2,040.00 | 2,040.00 | 400 |
| 2026-10-12 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2026-10-09 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 200 |
| 2026-10-08 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2026-10-07 | 1,980.00 | 2,040.00 | 1,980.00 | 2,040.00 | 2,040.00 | 300 |
| 2026-10-06 | 2,040.00 | 2,040.00 | 1,975.00 | 2,040.00 | 2,040.00 | 1,100 |
| 2026-10-05 | 2,060.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | 400 |
| 2026-10-02 | 2,030.00 | 2,060.00 | 1,975.00 | 2,060.00 | 2,060.00 | 400 |
| 2026-10-01 | 2,030.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,100 |
| 2026-09-30 | 2,000.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,060.00 | 5,800 |
| 2026-09-29 | 1,995.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | 1,300 |
| 2026-09-28 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2026-09-25 | 2,000.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | 2,900 |
| 2026-09-24 | 1,975.00 | 2,000.00 | 1,955.00 | 1,995.00 | 1,995.00 | 21,700 |
| 2026-09-23 | 1,970.00 | 2,000.00 | 1,915.00 | 1,955.00 | 1,955.00 | 31,600 |
| 2026-09-22 | 2,000.00 | 2,020.00 | 1,955.00 | 1,955.00 | 1,955.00 | 3,700 |
| 2026-09-21 | 1,930.00 | 1,985.00 | 1,930.00 | 1,985.00 | 1,985.00 | 5,100 |
| 2026-09-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 400 |
| 2026-09-17 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2026-09-16 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2026-09-15 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 100 |
| 2026-09-14 | 2,020.00 | 2,020.00 | 1,955.00 | 2,000.00 | 2,000.00 | 5,700 |
| 2026-09-11 | 1,995.00 | 2,010.00 | 1,995.00 | 2,010.00 | 2,010.00 | 900 |
| 2026-09-10 | 1,985.00 | 2,000.00 | 1,955.00 | 2,000.00 | 2,000.00 | 17,100 |
| 2026-09-09 | 1,980.00 | 1,990.00 | 1,955.00 | 1,985.00 | 1,985.00 | 17,900 |
| 2026-09-08 | 2,000.00 | 2,000.00 | 1,960.00 | 1,995.00 | 1,995.00 | 8,600 |
| 2026-09-07 | 2,000.00 | 2,000.00 | 1,945.00 | 1,950.00 | 1,950.00 | 6,300 |
| 2026-09-04 | 2,000.00 | 2,000.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,500 |
| 2026-09-03 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 100 |
| 2026-09-02 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2026-09-01 | 2,020.00 | 2,060.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1,400 |
| 2026-08-31 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-08-28 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 1,000 |
| 2026-08-27 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1,700 |
| 2026-08-26 | 2,000.00 | 2,000.00 | 1,965.00 | 1,990.00 | 1,990.00 | 5,600 |
| 2026-08-25 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2026-08-24 | 1,980.00 | 2,010.00 | 1,940.00 | 1,995.00 | 1,995.00 | 30,500 |
| 2026-08-21 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,800 |
| 2026-08-20 | 1,950.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | 5,700 |
| 2026-08-19 | 2,020.00 | 2,020.00 | 1,950.00 | 1,955.00 | 1,955.00 | 8,000 |
| 2026-08-18 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2026-08-17 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2026-08-14 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 300 |
| 2026-08-13 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2026-08-12 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2026-08-11 | 2,010.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 9,700 |
| 2026-08-10 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 52,800 |
| 2026-08-07 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 40,000 |
| 2026-08-06 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-08-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 100 |
| 2026-08-04 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 500 |
| 2026-08-03 | 1,960.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 50,600 |
| 2026-07-31 | 1,980.00 | 2,000.00 | 1,955.00 | 1,960.00 | 1,960.00 | 51,900 |
| 2026-07-30 | 1,990.00 | 1,990.00 | 1,955.00 | 1,955.00 | 1,955.00 | 300 |
| 2026-07-29 | 1,955.00 | 2,050.00 | 1,900.00 | 1,990.00 | 1,990.00 | 23,400 |
| 2026-07-28 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 129,800 |
| 2026-07-27 | 1,955.00 | 1,995.00 | 1,945.00 | 1,995.00 | 1,995.00 | 5,300 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 22.3300 IDR |
| 2025-07-01 | 34.2500 IDR |
| 2024-06-05 | 34.2700 IDR |
| 2023-06-16 | 34.2700 IDR |
| 2022-06-06 | 34.2600 IDR |
| 2021-06-14 | 29.7900 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.