Bank Mestika Dharma Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1,930.00	1,930.00	1,925.00	1,925.00	1,807.69	600
2023-05-02	1,925.00	1,925.00	1,925.00	1,925.00	1,807.69	200
2023-04-28	1,925.00	1,925.00	1,925.00	1,925.00	1,807.69	0
2023-04-27	1,925.00	1,925.00	1,925.00	1,925.00	1,807.69	500
2023-04-26	1,925.00	1,925.00	1,925.00	1,925.00	1,807.69	0
2023-04-18	1,925.00	1,925.00	1,925.00	1,925.00	1,807.69	0
2023-04-17	1,925.00	1,925.00	1,925.00	1,925.00	1,807.69	600
2023-04-14	2,000.00	2,000.00	2,000.00	2,000.00	1,878.12	0
2023-04-13	2,000.00	2,000.00	2,000.00	2,000.00	1,878.12	0
2023-04-12	1,910.00	2,000.00	1,910.00	2,000.00	1,878.12	3,700
2023-04-11	1,910.00	1,910.00	1,910.00	1,910.00	1,793.61	14,400
2023-04-10	1,945.00	1,945.00	1,945.00	1,945.00	1,826.47	400
2023-04-06	1,945.00	1,945.00	1,945.00	1,945.00	1,826.47	1,200
2023-04-05	2,000.00	2,000.00	1,935.00	1,935.00	1,817.08	523,200
2023-04-04	1,940.00	2,000.00	1,935.00	1,940.00	1,821.78	529,700
2023-04-03	1,960.00	1,960.00	1,960.00	1,960.00	1,840.56	100
2023-03-31	1,960.00	1,960.00	1,960.00	1,960.00	1,840.56	0
2023-03-30	1,960.00	1,960.00	1,960.00	1,960.00	1,840.56	400
2023-03-29	1,960.00	1,960.00	1,960.00	1,960.00	1,840.56	100
2023-03-28	1,960.00	1,960.00	1,960.00	1,960.00	1,840.56	100
2023-03-27	1,950.00	1,960.00	1,950.00	1,960.00	1,840.56	300
2023-03-24	1,960.00	1,960.00	1,960.00	1,960.00	1,840.56	0
2023-03-21	1,960.00	1,960.00	1,960.00	1,960.00	1,840.56	100,000
2023-03-20	2,000.00	2,000.00	2,000.00	2,000.00	1,878.12	0
2023-03-17	2,000.00	2,000.00	2,000.00	2,000.00	1,878.12	0
2023-03-16	2,000.00	2,000.00	2,000.00	2,000.00	1,878.12	0
2023-03-15	2,000.00	2,000.00	2,000.00	2,000.00	1,878.12	100
2023-03-14	1,950.00	1,950.00	1,945.00	1,945.00	1,826.47	900
2023-03-13	1,950.00	1,950.00	1,950.00	1,950.00	1,831.17	900
2023-03-10	1,950.00	1,950.00	1,950.00	1,950.00	1,831.17	100
2023-03-09	1,960.00	1,960.00	1,950.00	1,950.00	1,831.17	2,100
2023-03-08	1,960.00	1,960.00	1,960.00	1,960.00	1,840.56	100
2023-03-07	1,960.00	1,960.00	1,960.00	1,960.00	1,840.56	0
2023-03-06	1,960.00	1,960.00	1,960.00	1,960.00	1,840.56	100
2023-03-03	2,000.00	2,000.00	2,000.00	2,000.00	1,878.12	200
2023-03-02	1,950.00	2,000.00	1,950.00	2,000.00	1,878.12	600
2023-03-01	1,950.00	1,950.00	1,950.00	1,950.00	1,831.17	0
2023-02-28	1,950.00	1,950.00	1,950.00	1,950.00	1,831.17	1,000
2023-02-27	1,955.00	1,955.00	1,955.00	1,955.00	1,835.87	0
2023-02-24	1,955.00	1,955.00	1,955.00	1,955.00	1,835.87	0
2023-02-23	1,955.00	1,955.00	1,955.00	1,955.00	1,835.87	0
2023-02-22	1,955.00	1,955.00	1,955.00	1,955.00	1,835.87	0
2023-02-21	1,955.00	1,955.00	1,955.00	1,955.00	1,835.87	0
2023-02-20	1,955.00	1,955.00	1,955.00	1,955.00	1,835.87	100
2023-02-17	2,030.00	2,030.00	2,030.00	2,030.00	1,906.29	0
2023-02-16	2,030.00	2,030.00	2,030.00	2,030.00	1,906.29	0
2023-02-15	2,030.00	2,030.00	2,030.00	2,030.00	1,906.29	0
2023-02-14	2,030.00	2,030.00	2,030.00	2,030.00	1,906.29	0
2023-02-13	2,030.00	2,030.00	2,030.00	2,030.00	1,906.29	0
2023-02-10	2,030.00	2,030.00	2,030.00	2,030.00	1,906.29	1,000
2023-02-09	2,030.00	2,030.00	2,030.00	2,030.00	1,906.29	0
2023-02-08	2,030.00	2,030.00	2,030.00	2,030.00	1,906.29	100
2023-02-07	1,940.00	1,980.00	1,920.00	1,980.00	1,859.34	26,000
2023-02-06	2,000.00	2,000.00	2,000.00	2,000.00	1,878.12	0
2023-02-03	2,000.00	2,000.00	2,000.00	2,000.00	1,878.12	0
2023-02-02	2,050.00	2,050.00	2,000.00	2,000.00	1,878.12	600
2023-02-01	1,950.00	1,950.00	1,950.00	1,950.00	1,831.17	0
2023-01-31	1,950.00	1,950.00	1,950.00	1,950.00	1,831.17	0
2023-01-30	1,950.00	1,950.00	1,950.00	1,950.00	1,831.17	1,200
2023-01-27	1,950.00	1,950.00	1,950.00	1,950.00	1,831.17	0

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.