Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,985.00 | 1,985.00 | 1,980.00 | 1,980.00 | 1,859.34 | 7,000 |
| 2022-08-08 | 1,985.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,864.04 | 4,700 |
| 2022-08-05 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,864.04 | 0 |
| 2022-08-04 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,864.04 | 200 |
| 2022-08-03 | 1,980.00 | 1,985.00 | 1,970.00 | 1,985.00 | 1,864.04 | 15,900 |
| 2022-08-02 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,864.04 | 500 |
| 2022-08-01 | 1,985.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,864.04 | 1,000 |
| 2022-07-29 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,864.04 | 1,200 |
| 2022-07-28 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,868.73 | 100 |
| 2022-07-27 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,868.73 | 400 |
| 2022-07-26 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,868.73 | 1,000 |
| 2022-07-25 | 1,980.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,868.73 | 600 |
| 2022-07-22 | 2,180.00 | 2,180.00 | 2,040.00 | 2,070.00 | 1,943.86 | 32,900 |
| 2022-07-21 | 2,220.00 | 2,230.00 | 2,080.00 | 2,190.00 | 2,056.54 | 16,100 |
| 2022-07-20 | 2,300.00 | 2,300.00 | 2,140.00 | 2,230.00 | 2,094.11 | 9,200 |
| 2022-07-19 | 2,270.00 | 2,330.00 | 2,250.00 | 2,300.00 | 2,159.84 | 3,000 |
| 2022-07-18 | 2,270.00 | 2,330.00 | 2,270.00 | 2,330.00 | 2,188.01 | 4,200 |
| 2022-07-15 | 2,300.00 | 2,300.00 | 2,180.00 | 2,270.00 | 2,131.67 | 7,100 |
| 2022-07-14 | 2,120.00 | 2,340.00 | 2,120.00 | 2,130.00 | 2,000.20 | 8,000 |
| 2022-07-13 | 2,020.00 | 2,380.00 | 2,020.00 | 2,120.00 | 1,990.81 | 38,300 |
| 2022-07-12 | 1,975.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,859.34 | 1,100 |
| 2022-07-11 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,854.65 | 200 |
| 2022-07-08 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,859.34 | 100 |
| 2022-07-07 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,854.65 | 0 |
| 2022-07-06 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,854.65 | 0 |
| 2022-07-05 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,854.65 | 0 |
| 2022-07-04 | 1,990.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,854.65 | 900 |
| 2022-07-01 | 1,990.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,868.73 | 47,400 |
| 2022-06-30 | 1,990.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,868.73 | 46,700 |
| 2022-06-29 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,868.73 | 47,500 |
| 2022-06-28 | 2,000.00 | 2,440.00 | 1,970.00 | 1,970.00 | 1,849.95 | 84,000 |
| 2022-06-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 51,300 |
| 2022-06-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 0 |
| 2022-06-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 100 |
| 2022-06-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 500 |
| 2022-06-21 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 100 |
| 2022-06-20 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 0 |
| 2022-06-17 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 100 |
| 2022-06-16 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 0 |
| 2022-06-15 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 300 |
| 2022-06-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 0 |
| 2022-06-13 | 2,060.00 | 2,060.00 | 2,000.00 | 2,000.00 | 1,878.12 | 200 |
| 2022-06-10 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,878.12 | 400 |
| 2022-06-09 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,887.51 | 300 |
| 2022-06-08 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,906.29 | 0 |
| 2022-06-07 | 2,000.00 | 2,090.00 | 2,000.00 | 2,030.00 | 1,906.29 | 1,700 |
| 2022-06-06 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,906.29 | 100 |
| 2022-06-03 | 2,070.00 | 2,070.00 | 2,060.00 | 2,060.00 | 1,902.29 | 500 |
| 2022-06-02 | 2,050.00 | 2,060.00 | 2,050.00 | 2,060.00 | 1,902.29 | 1,100 |
| 2022-05-31 | 2,100.00 | 2,100.00 | 2,030.00 | 2,030.00 | 1,874.59 | 400 |
| 2022-05-30 | 2,100.00 | 2,100.00 | 2,020.00 | 2,020.00 | 1,865.36 | 600 |
| 2022-05-27 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,856.12 | 900 |
| 2022-05-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,846.89 | 100 |
| 2022-05-24 | 2,070.00 | 2,070.00 | 2,050.00 | 2,050.00 | 1,893.06 | 700 |
| 2022-05-23 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,911.53 | 100 |
| 2022-05-20 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,865.36 | 0 |
| 2022-05-19 | 2,000.00 | 2,070.00 | 2,000.00 | 2,020.00 | 1,865.36 | 300 |
| 2022-05-18 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,846.89 | 800 |
| 2022-05-17 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 1,846.89 | 1,200 |
| 2022-05-13 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,856.12 | 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.