Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 2,050.00 | 2,050.00 | 1,925.00 | 2,050.00 | 1,994.20 | 10,900 |
| 2024-08-06 | 1,950.00 | 2,090.00 | 1,930.00 | 2,050.00 | 1,994.20 | 10,200 |
| 2024-08-05 | 2,190.00 | 2,200.00 | 1,940.00 | 1,950.00 | 1,896.92 | 201,100 |
| 2024-08-02 | 2,000.00 | 2,400.00 | 2,000.00 | 2,100.00 | 2,042.84 | 47,100 |
| 2024-08-01 | 2,040.00 | 2,240.00 | 2,030.00 | 2,050.00 | 1,994.20 | 9,100 |
| 2024-07-31 | 2,000.00 | 2,400.00 | 1,980.00 | 2,040.00 | 1,984.47 | 85,700 |
| 2024-07-30 | 1,950.00 | 2,000.00 | 1,930.00 | 2,000.00 | 1,945.56 | 5,600 |
| 2024-07-29 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,945.56 | 0 |
| 2024-07-26 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,945.56 | 0 |
| 2024-07-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,945.56 | 0 |
| 2024-07-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,945.56 | 0 |
| 2024-07-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,945.56 | 1,600 |
| 2024-07-22 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,935.84 | 200 |
| 2024-07-19 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,906.65 | 0 |
| 2024-07-18 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,906.65 | 100 |
| 2024-07-17 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 500 |
| 2024-07-16 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,945.56 | 100 |
| 2024-07-15 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,896.92 | 2,700 |
| 2024-07-12 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,877.47 | 200 |
| 2024-07-11 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,877.47 | 1,100 |
| 2024-07-10 | 1,950.00 | 1,950.00 | 1,930.00 | 1,930.00 | 1,877.47 | 200 |
| 2024-07-09 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 700 |
| 2024-07-08 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 200 |
| 2024-07-05 | 2,000.00 | 2,000.00 | 1,900.00 | 1,950.00 | 1,896.92 | 3,100 |
| 2024-07-04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 100 |
| 2024-07-03 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,896.92 | 200 |
| 2024-07-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,945.56 | 0 |
| 2024-07-01 | 2,000.00 | 2,000.00 | 1,955.00 | 2,000.00 | 1,945.56 | 3,900 |
| 2024-06-28 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,794.78 | 0 |
| 2024-06-27 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,794.78 | 0 |
| 2024-06-26 | 1,900.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,794.78 | 4,000 |
| 2024-06-25 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 0 |
| 2024-06-24 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 1,000 |
| 2024-06-21 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 0 |
| 2024-06-20 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 0 |
| 2024-06-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 100 |
| 2024-06-14 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,799.65 | 100 |
| 2024-06-13 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 500 |
| 2024-06-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 0 |
| 2024-06-11 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 800 |
| 2024-06-10 | 1,950.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,896.92 | 500 |
| 2024-06-07 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 100 |
| 2024-06-06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 1,100 |
| 2024-06-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 100 |
| 2024-06-04 | 2,000.00 | 2,000.00 | 1,955.00 | 1,960.00 | 1,873.31 | 500 |
| 2024-06-03 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-05-31 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 100 |
| 2024-05-30 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-05-29 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,863.76 | 800 |
| 2024-05-28 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,911.55 | 700 |
| 2024-05-27 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,873.31 | 0 |
| 2024-05-22 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,873.31 | 0 |
| 2024-05-21 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,873.31 | 0 |
| 2024-05-20 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,873.31 | 100 |
| 2024-05-17 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-05-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-05-15 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-05-14 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-05-13 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-05-08 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
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.