Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-05-06 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,863.76 | 3,100 |
| 2024-05-03 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,911.55 | 100 |
| 2024-05-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,911.55 | 0 |
| 2024-04-30 | 1,910.00 | 2,000.00 | 1,910.00 | 2,000.00 | 1,911.55 | 1,800 |
| 2024-04-29 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,911.55 | 400 |
| 2024-04-26 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-04-25 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-04-24 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-04-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-04-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-04-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 1,500 |
| 2024-04-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-04-17 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-04-16 | 1,755.00 | 1,900.00 | 1,755.00 | 1,900.00 | 1,815.97 | 300 |
| 2024-04-05 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-04-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 100 |
| 2024-04-03 | 1,950.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,815.97 | 1,300 |
| 2024-04-02 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,921.10 | 0 |
| 2024-04-01 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,921.10 | 0 |
| 2024-03-28 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,921.10 | 0 |
| 2024-03-27 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,921.10 | 0 |
| 2024-03-26 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,921.10 | 100 |
| 2024-03-25 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,921.10 | 200 |
| 2024-03-22 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,921.10 | 200 |
| 2024-03-21 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,921.10 | 2,100 |
| 2024-03-20 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,921.10 | 0 |
| 2024-03-19 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,921.10 | 100 |
| 2024-03-18 | 1,925.00 | 2,000.00 | 1,925.00 | 2,000.00 | 1,911.55 | 500 |
| 2024-03-15 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,959.33 | 0 |
| 2024-03-14 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,959.33 | 0 |
| 2024-03-13 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,959.33 | 0 |
| 2024-03-08 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,959.33 | 0 |
| 2024-03-07 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,959.33 | 0 |
| 2024-03-06 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,959.33 | 100 |
| 2024-03-05 | 2,050.00 | 2,050.00 | 2,040.00 | 2,050.00 | 1,959.33 | 600 |
| 2024-03-04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-03-01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-02-29 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-02-28 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 100 |
| 2024-02-27 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,901.99 | 0 |
| 2024-02-26 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,901.99 | 700 |
| 2024-02-23 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,901.99 | 0 |
| 2024-02-22 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,901.99 | 0 |
| 2024-02-21 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,901.99 | 600 |
| 2024-02-20 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 200 |
| 2024-02-19 | 1,950.00 | 1,950.00 | 1,850.00 | 1,950.00 | 1,863.76 | 5,600 |
| 2024-02-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 600 |
| 2024-02-15 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-02-13 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 300 |
| 2024-02-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2024-02-07 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,863.76 | 200 |
| 2024-02-06 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-02-05 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-02-02 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-02-01 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-01-31 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2024-01-30 | 1,910.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,815.97 | 900 |
| 2024-01-29 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2024-01-26 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 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.