Bank Mestika Dharma Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	2,010.00	2,010.00	2,010.00	2,010.00	1,856.12	100
2022-05-11	2,020.00	2,020.00	2,000.00	2,000.00	1,846.89	200
2022-05-10	2,000.00	2,020.00	2,000.00	2,020.00	1,865.36	200
2022-05-09	2,000.00	2,010.00	2,000.00	2,000.00	1,846.89	6,700
2022-04-28	2,180.00	2,180.00	2,000.00	2,000.00	1,846.89	2,800
2022-04-27	2,070.00	2,170.00	2,070.00	2,110.00	1,948.47	300
2022-04-26	2,020.00	2,070.00	2,000.00	2,070.00	1,911.53	600
2022-04-25	2,000.00	2,000.00	2,000.00	2,000.00	1,846.89	1,000
2022-04-22	2,120.00	2,120.00	2,100.00	2,100.00	1,939.23	500
2022-04-21	2,100.00	2,170.00	2,100.00	2,120.00	1,957.70	400
2022-04-20	2,100.00	2,100.00	2,100.00	2,100.00	1,939.23	100
2022-04-19	2,100.00	2,100.00	2,100.00	2,100.00	1,939.23	400
2022-04-18	2,050.00	2,050.00	2,000.00	2,000.00	1,846.89	7,600
2022-04-14	2,050.00	2,050.00	2,050.00	2,050.00	1,893.06	500
2022-04-13	2,100.00	2,150.00	2,050.00	2,050.00	1,893.06	1,800
2022-04-12	2,100.00	2,100.00	2,090.00	2,090.00	1,930.00	1,100
2022-04-11	2,100.00	2,250.00	2,100.00	2,110.00	1,948.47	17,800
2022-04-08	2,100.00	2,100.00	2,100.00	2,100.00	1,939.23	100
2022-04-07	2,100.00	2,100.00	2,100.00	2,100.00	1,939.23	600
2022-04-06	2,100.00	2,100.00	2,100.00	2,100.00	1,939.23	100
2022-04-05	2,050.00	2,150.00	2,050.00	2,150.00	1,985.40	4,000
2022-04-04	2,070.00	2,160.00	2,070.00	2,150.00	1,985.40	1,600
2022-04-01	2,070.00	2,070.00	2,060.00	2,070.00	1,911.53	2,600
2022-03-31	2,000.00	2,050.00	2,000.00	2,050.00	1,893.06	400
2022-03-30	2,050.00	2,050.00	2,050.00	2,050.00	1,893.06	200
2022-03-29	2,050.00	2,050.00	2,050.00	2,050.00	1,893.06	100
2022-03-28	2,000.00	2,060.00	2,000.00	2,050.00	1,893.06	600
2022-03-25	2,000.00	2,000.00	2,000.00	2,000.00	1,846.89	6,500
2022-03-24	2,060.00	2,060.00	2,060.00	2,060.00	1,902.29	0
2022-03-23	2,060.00	2,060.00	2,060.00	2,060.00	1,902.29	0
2022-03-22	2,060.00	2,060.00	2,060.00	2,060.00	1,902.29	0
2022-03-21	2,060.00	2,060.00	2,060.00	2,060.00	1,902.29	400
2022-03-18	2,100.00	2,100.00	2,000.00	2,050.00	1,893.06	2,100
2022-03-17	2,040.00	2,040.00	1,990.00	1,990.00	1,837.65	2,100
2022-03-16	2,060.00	2,060.00	2,050.00	2,050.00	1,893.06	200
2022-03-15	2,000.00	2,020.00	2,000.00	2,020.00	1,865.36	8,200
2022-03-14	2,010.00	2,010.00	2,010.00	2,010.00	1,856.12	0
2022-03-11	2,010.00	2,010.00	2,010.00	2,010.00	1,856.12	0
2022-03-10	2,010.00	2,010.00	2,010.00	2,010.00	1,856.12	400
2022-03-09	2,010.00	2,010.00	2,010.00	2,010.00	1,856.12	800
2022-03-08	2,010.00	2,010.00	2,010.00	2,010.00	1,856.12	600
2022-03-07	2,010.00	2,010.00	2,010.00	2,010.00	1,856.12	100
2022-03-04	2,020.00	2,020.00	2,010.00	2,010.00	1,856.12	500
2022-03-02	2,020.00	2,020.00	2,020.00	2,020.00	1,865.36	0
2022-03-01	1,970.00	2,030.00	1,970.00	2,020.00	1,865.36	2,400
2022-02-25	1,970.00	2,040.00	1,970.00	2,040.00	1,883.83	1,100
2022-02-24	2,040.00	2,040.00	2,030.00	2,030.00	1,874.59	500
2022-02-23	2,020.00	2,020.00	2,000.00	2,020.00	1,865.36	1,000
2022-02-22	2,050.00	2,050.00	2,000.00	2,020.00	1,865.36	3,700
2022-02-21	2,040.00	2,080.00	1,980.00	2,070.00	1,911.53	7,600
2022-02-18	2,050.00	2,050.00	2,050.00	2,050.00	1,893.06	600
2022-02-17	2,060.00	2,060.00	1,965.00	2,050.00	1,893.06	4,400
2022-02-16	1,950.00	2,090.00	1,950.00	2,060.00	1,902.29	1,900
2022-02-15	1,950.00	2,000.00	1,950.00	1,950.00	1,800.72	1,200
2022-02-14	1,945.00	1,970.00	1,900.00	1,950.00	1,800.72	37,000
2022-02-11	1,945.00	1,945.00	1,945.00	1,945.00	1,796.10	1,500
2022-02-10	1,940.00	1,940.00	1,940.00	1,940.00	1,791.48	6,200
2022-02-09	2,010.00	2,010.00	2,010.00	2,010.00	1,856.12	700
2022-02-08	2,010.00	2,010.00	2,010.00	2,010.00	1,856.12	400
2022-02-07	2,010.00	2,010.00	2,010.00	2,010.00	1,856.12	500

← NewerPage 19 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.