Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,960.00 | 1,960.00 | 1,900.00 | 1,900.00 | 1,815.97 | 38,200 |
| 2023-08-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2023-08-01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2023-07-31 | 1,930.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,863.76 | 42,800 |
| 2023-07-28 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,849.42 | 100 |
| 2023-07-27 | 1,950.00 | 2,000.00 | 1,930.00 | 1,930.00 | 1,844.64 | 700 |
| 2023-07-26 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-07-25 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-07-24 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 600 |
| 2023-07-21 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 0 |
| 2023-07-20 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,844.64 | 100 |
| 2023-07-18 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2023-07-17 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2023-07-14 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 73,900 |
| 2023-07-13 | 1,950.00 | 1,950.00 | 1,930.00 | 1,930.00 | 1,844.64 | 100,100 |
| 2023-07-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 180,300 |
| 2023-07-11 | 2,020.00 | 2,020.00 | 1,950.00 | 2,000.00 | 1,911.55 | 178,500 |
| 2023-07-10 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,940.22 | 800 |
| 2023-07-07 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,892.43 | 0 |
| 2023-07-06 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,892.43 | 0 |
| 2023-07-05 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,892.43 | 0 |
| 2023-07-04 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,892.43 | 100 |
| 2023-07-03 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,892.43 | 0 |
| 2023-06-27 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,892.43 | 0 |
| 2023-06-26 | 2,000.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,892.43 | 1,100 |
| 2023-06-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,911.55 | 300 |
| 2023-06-22 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,911.55 | 1,100 |
| 2023-06-21 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 0 |
| 2023-06-20 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,863.76 | 300 |
| 2023-06-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,863.76 | 4,400 |
| 2023-06-16 | 1,950.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,863.76 | 6,500 |
| 2023-06-15 | 1,995.00 | 1,995.00 | 1,950.00 | 1,960.00 | 1,840.56 | 13,000 |
| 2023-06-14 | 2,000.00 | 2,030.00 | 2,000.00 | 2,000.00 | 1,878.12 | 1,500 |
| 2023-06-13 | 2,000.00 | 2,040.00 | 2,000.00 | 2,000.00 | 1,878.12 | 2,200 |
| 2023-06-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,831.17 | 200 |
| 2023-06-09 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,831.17 | 500 |
| 2023-06-08 | 2,000.00 | 2,050.00 | 1,930.00 | 2,050.00 | 1,925.08 | 8,900 |
| 2023-06-07 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,868.73 | 0 |
| 2023-06-06 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,868.73 | 0 |
| 2023-06-05 | 1,950.00 | 1,990.00 | 1,900.00 | 1,990.00 | 1,868.73 | 88,500 |
| 2023-05-31 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,784.22 | 24,300 |
| 2023-05-30 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,803.00 | 0 |
| 2023-05-29 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,803.00 | 0 |
| 2023-05-26 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,803.00 | 100 |
| 2023-05-25 | 1,920.00 | 1,920.00 | 1,910.00 | 1,920.00 | 1,803.00 | 3,400 |
| 2023-05-24 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,803.00 | 100 |
| 2023-05-23 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,807.69 | 4,100 |
| 2023-05-22 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,807.69 | 0 |
| 2023-05-19 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,807.69 | 100 |
| 2023-05-17 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 2,000 |
| 2023-05-16 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 0 |
| 2023-05-15 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 0 |
| 2023-05-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 0 |
| 2023-05-11 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 100 |
| 2023-05-10 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,807.69 | 0 |
| 2023-05-09 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,807.69 | 0 |
| 2023-05-08 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,807.69 | 0 |
| 2023-05-05 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,807.69 | 0 |
| 2023-05-04 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,807.69 | 100 |
| 2023-05-03 | 1,930.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,807.69 | 600 |
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.