Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,955.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | 500 |
| 2026-07-23 | 2,000.00 | 2,000.00 | 1,925.00 | 1,970.00 | 1,970.00 | 1,100 |
| 2026-07-22 | 1,970.00 | 2,000.00 | 1,970.00 | 1,985.00 | 1,985.00 | 400 |
| 2026-07-21 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 100 |
| 2026-07-20 | 2,020.00 | 2,050.00 | 1,920.00 | 1,925.00 | 1,925.00 | 2,700 |
| 2026-07-17 | 1,980.00 | 2,140.00 | 1,945.00 | 1,975.00 | 1,975.00 | 11,700 |
| 2026-07-16 | 1,940.00 | 1,955.00 | 1,925.00 | 1,955.00 | 1,955.00 | 400 |
| 2026-07-15 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2026-07-14 | 2,000.00 | 2,000.00 | 1,920.00 | 1,920.00 | 1,920.00 | 3,600 |
| 2026-07-13 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 300 |
| 2026-07-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 200 |
| 2026-07-09 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 300 |
| 2026-07-08 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,200 |
| 2026-07-07 | 1,990.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 1,500 |
| 2026-07-06 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0 |
| 2026-07-03 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 600 |
| 2026-07-02 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0 |
| 2026-07-01 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 300 |
| 2026-06-30 | 1,980.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,600 |
| 2026-06-29 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2,000 |
| 2026-06-26 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 200 |
| 2026-06-25 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 800 |
| 2026-06-24 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 100 |
| 2026-06-23 | 1,910.00 | 1,995.00 | 1,900.00 | 1,995.00 | 1,995.00 | 500 |
| 2026-06-22 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 100 |
| 2026-06-19 | 1,910.00 | 1,990.00 | 1,910.00 | 1,990.00 | 1,990.00 | 3,500 |
| 2026-06-18 | 1,960.00 | 2,000.00 | 1,900.00 | 1,910.00 | 1,887.67 | 1,700 |
| 2026-06-17 | 1,980.00 | 1,980.00 | 1,960.00 | 1,960.00 | 1,937.09 | 700 |
| 2026-06-16 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,956.85 | 0 |
| 2026-06-15 | 1,980.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,956.85 | 2,300 |
| 2026-06-12 | 1,955.00 | 1,980.00 | 1,945.00 | 1,955.00 | 1,932.14 | 3,200 |
| 2026-06-11 | 1,955.00 | 1,955.00 | 1,850.00 | 1,865.00 | 1,843.20 | 800 |
| 2026-06-10 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,932.14 | 0 |
| 2026-06-09 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,932.14 | 0 |
| 2026-06-08 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,932.14 | 0 |
| 2026-06-05 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,932.14 | 0 |
| 2026-06-04 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,932.14 | 0 |
| 2026-06-03 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,932.14 | 0 |
| 2026-06-02 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,932.14 | 700 |
| 2026-06-01 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,892.61 | 0 |
| 2026-05-29 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,892.61 | 0 |
| 2026-05-28 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,892.61 | 0 |
| 2026-05-27 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,892.61 | 0 |
| 2026-05-26 | 1,930.00 | 1,930.00 | 1,900.00 | 1,915.00 | 1,892.61 | 500 |
| 2026-05-25 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,907.44 | 200 |
| 2026-05-22 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,907.44 | 500 |
| 2026-05-21 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,907.44 | 0 |
| 2026-05-20 | 1,900.00 | 1,930.00 | 1,875.00 | 1,930.00 | 1,907.44 | 6,500 |
| 2026-05-19 | 1,900.00 | 1,900.00 | 1,895.00 | 1,900.00 | 1,877.79 | 1,400 |
| 2026-05-18 | 1,935.00 | 1,950.00 | 1,890.00 | 1,895.00 | 1,872.85 | 2,700 |
| 2026-05-15 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,892.61 | 0 |
| 2026-05-14 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,892.61 | 0 |
| 2026-05-13 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,892.61 | 0 |
| 2026-05-12 | 1,925.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,892.61 | 3,400 |
| 2026-05-11 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 1,976.62 | 5,500 |
| 2026-05-08 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,976.62 | 200 |
| 2026-05-07 | 1,990.00 | 2,040.00 | 1,915.00 | 1,935.00 | 1,912.38 | 500 |
| 2026-05-06 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,892.61 | 0 |
| 2026-05-05 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,892.61 | 100 |
| 2026-05-04 | 1,890.00 | 1,990.00 | 1,885.00 | 1,915.00 | 1,892.61 | 1,000 |
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.