Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,900.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,844.64 | 200 |
| 2024-01-24 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 200 |
| 2024-01-23 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,806.41 | 0 |
| 2024-01-22 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,806.41 | 0 |
| 2024-01-19 | 1,895.00 | 1,895.00 | 1,890.00 | 1,890.00 | 1,806.41 | 200 |
| 2024-01-18 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 0 |
| 2024-01-17 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 0 |
| 2024-01-16 | 1,960.00 | 1,960.00 | 1,910.00 | 1,910.00 | 1,825.53 | 300 |
| 2024-01-15 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 0 |
| 2024-01-12 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 0 |
| 2024-01-11 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 0 |
| 2024-01-10 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 0 |
| 2024-01-09 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 0 |
| 2024-01-08 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 0 |
| 2024-01-05 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 0 |
| 2024-01-04 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 0 |
| 2024-01-03 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 200 |
| 2024-01-02 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 100 |
| 2023-12-29 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,911.55 | 300 |
| 2023-12-28 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2023-12-27 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 180,000 |
| 2023-12-22 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,768.18 | 0 |
| 2023-12-21 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,768.18 | 0 |
| 2023-12-20 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,768.18 | 0 |
| 2023-12-19 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,768.18 | 100 |
| 2023-12-18 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,768.18 | 1,000 |
| 2023-12-15 | 1,910.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,768.18 | 600 |
| 2023-12-14 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 0 |
| 2023-12-13 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 0 |
| 2023-12-12 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,825.53 | 200 |
| 2023-12-11 | 1,920.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,825.53 | 200 |
| 2023-12-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,768.18 | 100 |
| 2023-12-07 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,605.70 | 25,000 |
| 2023-12-06 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2023-12-05 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2023-12-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2023-12-01 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2023-11-30 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2023-11-29 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 300 |
| 2023-11-28 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 200,000 |
| 2023-11-27 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,820.75 | 300 |
| 2023-11-24 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,820.75 | 0 |
| 2023-11-23 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,820.75 | 0 |
| 2023-11-22 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,820.75 | 300 |
| 2023-11-21 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 100 |
| 2023-11-20 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 200 |
| 2023-11-17 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,878.09 | 400 |
| 2023-11-16 | 1,915.00 | 1,965.00 | 1,915.00 | 1,965.00 | 1,878.09 | 1,800 |
| 2023-11-15 | 1,915.00 | 1,960.00 | 1,915.00 | 1,915.00 | 1,830.30 | 2,300 |
| 2023-11-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,911.55 | 0 |
| 2023-11-13 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,911.55 | 0 |
| 2023-11-10 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,911.55 | 0 |
| 2023-11-09 | 1,915.00 | 2,000.00 | 1,915.00 | 2,000.00 | 1,911.55 | 400 |
| 2023-11-08 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,830.30 | 0 |
| 2023-11-07 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,830.30 | 0 |
| 2023-11-06 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,830.30 | 0 |
| 2023-11-03 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,830.30 | 500 |
| 2023-11-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2023-11-01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2023-10-31 | 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.