Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,856.12 | 500 |
| 2022-02-03 | 2,030.00 | 2,030.00 | 1,950.00 | 2,010.00 | 1,856.12 | 8,900 |
| 2022-02-02 | 1,950.00 | 2,030.00 | 1,950.00 | 2,030.00 | 1,874.59 | 4,500 |
| 2022-01-31 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,833.04 | 600 |
| 2022-01-28 | 2,000.00 | 2,000.00 | 1,940.00 | 1,990.00 | 1,837.65 | 1,300 |
| 2022-01-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,846.89 | 500 |
| 2022-01-26 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,846.89 | 2,900 |
| 2022-01-25 | 1,990.00 | 1,990.00 | 1,940.00 | 1,985.00 | 1,833.04 | 1,800 |
| 2022-01-24 | 2,090.00 | 2,090.00 | 2,050.00 | 2,050.00 | 1,893.06 | 2,900 |
| 2022-01-21 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,791.48 | 500 |
| 2022-01-20 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,791.48 | 200 |
| 2022-01-19 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,791.48 | 100 |
| 2022-01-18 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,791.48 | 2,400 |
| 2022-01-17 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,791.48 | 400 |
| 2022-01-14 | 1,975.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,791.48 | 1,200 |
| 2022-01-13 | 1,975.00 | 1,975.00 | 1,945.00 | 1,975.00 | 1,823.80 | 3,300 |
| 2022-01-12 | 1,970.00 | 1,975.00 | 1,905.00 | 1,975.00 | 1,823.80 | 2,900 |
| 2022-01-11 | 1,995.00 | 1,995.00 | 1,940.00 | 1,970.00 | 1,819.18 | 6,800 |
| 2022-01-10 | 2,000.00 | 2,000.00 | 1,890.00 | 1,995.00 | 1,842.27 | 33,900 |
| 2022-01-07 | 2,180.00 | 2,180.00 | 2,030.00 | 2,030.00 | 1,874.59 | 15,600 |
| 2022-01-06 | 1,985.00 | 2,380.00 | 1,980.00 | 2,180.00 | 2,013.11 | 50,600 |
| 2022-01-05 | 2,000.00 | 2,000.00 | 1,930.00 | 1,985.00 | 1,833.04 | 15,500 |
| 2022-01-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,846.89 | 200 |
| 2022-01-03 | 2,000.00 | 2,000.00 | 1,995.00 | 2,000.00 | 1,846.89 | 1,600 |
| 2021-12-30 | 1,970.00 | 2,100.00 | 1,905.00 | 2,000.00 | 1,846.89 | 53,600 |
| 2021-12-29 | 1,980.00 | 1,980.00 | 1,940.00 | 1,940.00 | 1,791.48 | 44,900 |
| 2021-12-28 | 1,980.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,828.42 | 129,700 |
| 2021-12-27 | 1,980.00 | 1,980.00 | 1,930.00 | 1,980.00 | 1,828.42 | 84,300 |
| 2021-12-24 | 1,990.00 | 1,990.00 | 1,935.00 | 1,980.00 | 1,828.42 | 24,800 |
| 2021-12-23 | 1,990.00 | 1,995.00 | 1,940.00 | 1,990.00 | 1,837.65 | 56,800 |
| 2021-12-22 | 1,995.00 | 2,000.00 | 1,960.00 | 1,990.00 | 1,837.65 | 143,500 |
| 2021-12-21 | 1,970.00 | 2,000.00 | 1,970.00 | 1,995.00 | 1,842.27 | 100,100 |
| 2021-12-20 | 1,970.00 | 2,010.00 | 1,970.00 | 1,970.00 | 1,819.18 | 70,100 |
| 2021-12-17 | 1,965.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,819.18 | 24,400 |
| 2021-12-16 | 2,000.00 | 2,000.00 | 1,965.00 | 1,965.00 | 1,814.57 | 38,300 |
| 2021-12-15 | 2,000.00 | 2,000.00 | 1,965.00 | 2,000.00 | 1,846.89 | 18,100 |
| 2021-12-14 | 2,010.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,856.12 | 55,000 |
| 2021-12-13 | 2,000.00 | 2,010.00 | 1,960.00 | 2,010.00 | 1,856.12 | 14,900 |
| 2021-12-10 | 2,000.00 | 2,010.00 | 1,960.00 | 2,010.00 | 1,856.12 | 27,400 |
| 2021-12-09 | 2,020.00 | 2,030.00 | 2,000.00 | 2,000.00 | 1,846.89 | 69,300 |
| 2021-12-08 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 1,865.36 | 36,200 |
| 2021-12-07 | 2,040.00 | 2,040.00 | 2,010.00 | 2,020.00 | 1,865.36 | 31,100 |
| 2021-12-06 | 2,010.00 | 2,030.00 | 2,010.00 | 2,030.00 | 1,874.59 | 15,500 |
| 2021-12-03 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 1,846.89 | 27,600 |
| 2021-12-02 | 2,030.00 | 2,080.00 | 2,000.00 | 2,040.00 | 1,883.83 | 28,100 |
| 2021-12-01 | 2,040.00 | 2,100.00 | 2,020.00 | 2,020.00 | 1,865.36 | 22,100 |
| 2021-11-30 | 2,050.00 | 2,080.00 | 2,010.00 | 2,010.00 | 1,856.12 | 15,000 |
| 2021-11-29 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 1,893.06 | 23,900 |
| 2021-11-26 | 2,070.00 | 2,120.00 | 2,010.00 | 2,050.00 | 1,893.06 | 33,600 |
| 2021-11-25 | 2,000.00 | 2,150.00 | 1,980.00 | 2,080.00 | 1,920.76 | 24,600 |
| 2021-11-24 | 2,050.00 | 2,060.00 | 2,040.00 | 2,050.00 | 1,893.06 | 30,100 |
| 2021-11-23 | 2,020.00 | 2,060.00 | 2,020.00 | 2,050.00 | 1,893.06 | 41,700 |
| 2021-11-22 | 2,060.00 | 2,080.00 | 2,020.00 | 2,060.00 | 1,902.29 | 21,600 |
| 2021-11-19 | 2,030.00 | 2,060.00 | 1,980.00 | 2,060.00 | 1,902.29 | 18,800 |
| 2021-11-18 | 2,040.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1,856.12 | 5,500 |
| 2021-11-17 | 2,030.00 | 2,050.00 | 2,000.00 | 2,040.00 | 1,883.83 | 14,000 |
| 2021-11-16 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 1,874.59 | 12,600 |
| 2021-11-15 | 2,000.00 | 2,050.00 | 1,965.00 | 2,020.00 | 1,865.36 | 21,500 |
| 2021-11-12 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,856.12 | 1,500 |
| 2021-11-11 | 2,070.00 | 2,200.00 | 2,070.00 | 2,090.00 | 1,930.00 | 144,700 |
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.