Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2023-10-27 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 100 |
| 2023-10-26 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 0 |
| 2023-10-25 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 0 |
| 2023-10-24 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 0 |
| 2023-10-23 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 100 |
| 2023-10-20 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,878.09 | 0 |
| 2023-10-19 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,878.09 | 100 |
| 2023-10-18 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,830.30 | 0 |
| 2023-10-17 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,830.30 | 0 |
| 2023-10-16 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,830.30 | 200 |
| 2023-10-13 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 900 |
| 2023-10-12 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 0 |
| 2023-10-11 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 0 |
| 2023-10-10 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 0 |
| 2023-10-09 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 0 |
| 2023-10-06 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 100 |
| 2023-10-05 | 1,920.00 | 2,000.00 | 1,910.00 | 2,000.00 | 1,911.55 | 6,200 |
| 2023-10-04 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,839.86 | 0 |
| 2023-10-03 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,839.86 | 0 |
| 2023-10-02 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,839.86 | 0 |
| 2023-09-29 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,839.86 | 300 |
| 2023-09-27 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 100 |
| 2023-09-26 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-09-25 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-09-22 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-09-21 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 300 |
| 2023-09-20 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-09-19 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 100 |
| 2023-09-18 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-09-15 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 100 |
| 2023-09-14 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,854.20 | 200 |
| 2023-09-13 | 1,995.00 | 1,995.00 | 1,965.00 | 1,965.00 | 1,878.09 | 200 |
| 2023-09-12 | 1,975.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,854.20 | 700 |
| 2023-09-11 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,839.86 | 0 |
| 2023-09-08 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,839.86 | 0 |
| 2023-09-07 | 1,930.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,839.86 | 2,100 |
| 2023-09-06 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 0 |
| 2023-09-05 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 0 |
| 2023-09-04 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 0 |
| 2023-09-01 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 0 |
| 2023-08-31 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 0 |
| 2023-08-30 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,835.08 | 100 |
| 2023-08-29 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-08-28 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-08-25 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-08-24 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-08-23 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-08-22 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 300 |
| 2023-08-21 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 300 |
| 2023-08-18 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2023-08-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 2,100 |
| 2023-08-15 | 1,930.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,863.76 | 200 |
| 2023-08-14 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2023-08-11 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2023-08-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2023-08-09 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 0 |
| 2023-08-08 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,815.97 | 19,300 |
| 2023-08-07 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 900 |
| 2023-08-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,815.97 | 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.