Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,887.51 | 0 |
| 2022-11-01 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,887.51 | 0 |
| 2022-10-31 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,887.51 | 0 |
| 2022-10-28 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,887.51 | 0 |
| 2022-10-27 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,887.51 | 100 |
| 2022-10-26 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,896.90 | 500 |
| 2022-10-25 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,896.90 | 0 |
| 2022-10-24 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 1,896.90 | 200 |
| 2022-10-21 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,859.34 | 700 |
| 2022-10-20 | 1,970.00 | 1,995.00 | 1,950.00 | 1,950.00 | 1,831.17 | 2,200 |
| 2022-10-19 | 1,975.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,854.65 | 300 |
| 2022-10-18 | 1,985.00 | 2,050.00 | 1,985.00 | 2,030.00 | 1,906.29 | 300 |
| 2022-10-17 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,835.87 | 200 |
| 2022-10-14 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,835.87 | 500 |
| 2022-10-13 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,835.87 | 100 |
| 2022-10-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,831.17 | 200 |
| 2022-10-11 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,831.17 | 0 |
| 2022-10-10 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,831.17 | 700 |
| 2022-10-07 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,835.87 | 0 |
| 2022-10-06 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,835.87 | 0 |
| 2022-10-05 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,835.87 | 0 |
| 2022-10-04 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,835.87 | 100 |
| 2022-10-03 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,831.17 | 100 |
| 2022-09-30 | 1,995.00 | 1,995.00 | 1,950.00 | 1,950.00 | 1,831.17 | 200 |
| 2022-09-29 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,835.87 | 0 |
| 2022-09-28 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,835.87 | 0 |
| 2022-09-27 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,835.87 | 0 |
| 2022-09-26 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,835.87 | 500 |
| 2022-09-23 | 1,960.00 | 2,000.00 | 1,960.00 | 2,000.00 | 1,878.12 | 900 |
| 2022-09-22 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,840.56 | 300 |
| 2022-09-21 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,915.69 | 100 |
| 2022-09-20 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,831.17 | 0 |
| 2022-09-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,831.17 | 5,100 |
| 2022-09-16 | 1,990.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,831.17 | 4,700 |
| 2022-09-15 | 1,980.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,868.73 | 9,000 |
| 2022-09-14 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,859.34 | 200 |
| 2022-09-13 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,878.12 | 10,000 |
| 2022-09-12 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,849.95 | 0 |
| 2022-09-09 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,849.95 | 0 |
| 2022-09-08 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,849.95 | 100 |
| 2022-09-07 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,849.95 | 100 |
| 2022-09-06 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,831.17 | 5,500 |
| 2022-09-05 | 2,000.00 | 2,000.00 | 1,995.00 | 1,995.00 | 1,873.43 | 19,400 |
| 2022-09-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,831.17 | 0 |
| 2022-09-01 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,831.17 | 300 |
| 2022-08-31 | 1,970.00 | 1,970.00 | 1,930.00 | 1,930.00 | 1,812.39 | 45,700 |
| 2022-08-30 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,887.51 | 0 |
| 2022-08-29 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,887.51 | 100 |
| 2022-08-26 | 2,000.00 | 2,050.00 | 1,985.00 | 1,985.00 | 1,864.04 | 600 |
| 2022-08-25 | 1,970.00 | 1,970.00 | 1,960.00 | 1,960.00 | 1,840.56 | 5,500 |
| 2022-08-24 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 1,878.12 | 700 |
| 2022-08-23 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,849.95 | 3,700 |
| 2022-08-22 | 1,985.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,868.73 | 26,800 |
| 2022-08-19 | 2,000.00 | 2,380.00 | 1,980.00 | 1,985.00 | 1,864.04 | 48,900 |
| 2022-08-18 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,859.34 | 900 |
| 2022-08-16 | 2,010.00 | 2,010.00 | 1,980.00 | 1,980.00 | 1,859.34 | 300 |
| 2022-08-15 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,896.90 | 200 |
| 2022-08-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 0 |
| 2022-08-11 | 1,975.00 | 2,040.00 | 1,975.00 | 2,000.00 | 1,878.12 | 2,700 |
| 2022-08-10 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,854.65 | 1,800 |
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.