Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,890.00 | 1,990.00 | 1,885.00 | 1,915.00 | 1,892.61 | 1,000 |
| 2026-05-01 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,966.73 | 0 |
| 2026-04-30 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,966.73 | 600 |
| 2026-04-29 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 1,976.62 | 200 |
| 2026-04-28 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,996.38 | 0 |
| 2026-04-27 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,996.38 | 100 |
| 2026-04-24 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,996.38 | 0 |
| 2026-04-23 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 1,996.38 | 900 |
| 2026-04-22 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,986.50 | 500 |
| 2026-04-21 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,016.15 | 100 |
| 2026-04-20 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,877.79 | 2,200 |
| 2026-04-17 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,907.44 | 200 |
| 2026-04-16 | 1,930.00 | 1,930.00 | 1,910.00 | 1,930.00 | 1,907.44 | 26,300 |
| 2026-04-15 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,907.44 | 300 |
| 2026-04-14 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,907.44 | 500 |
| 2026-04-13 | 1,880.00 | 1,930.00 | 1,880.00 | 1,930.00 | 1,907.44 | 1,600 |
| 2026-04-10 | 1,930.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,907.44 | 500 |
| 2026-04-09 | 1,975.00 | 1,975.00 | 1,900.00 | 1,900.00 | 1,877.79 | 15,300 |
| 2026-04-08 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,956.85 | 1,100 |
| 2026-04-07 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,956.85 | 100 |
| 2026-04-06 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,956.85 | 0 |
| 2026-04-02 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,956.85 | 0 |
| 2026-04-01 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,956.85 | 0 |
| 2026-03-31 | 1,960.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,956.85 | 200 |
| 2026-03-30 | 1,950.00 | 1,950.00 | 1,930.00 | 1,945.00 | 1,922.26 | 2,400 |
| 2026-03-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,976.62 | 0 |
| 2026-03-26 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,976.62 | 0 |
| 2026-03-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,976.62 | 100 |
| 2026-03-17 | 1,960.00 | 1,980.00 | 1,945.00 | 1,980.00 | 1,956.85 | 1,100 |
| 2026-03-16 | 2,100.00 | 2,100.00 | 1,945.00 | 1,945.00 | 1,922.26 | 4,500 |
| 2026-03-13 | 2,100.00 | 2,100.00 | 1,940.00 | 2,020.00 | 1,996.38 | 1,100 |
| 2026-03-12 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,966.73 | 100 |
| 2026-03-11 | 2,000.00 | 2,050.00 | 1,990.00 | 1,990.00 | 1,966.73 | 800 |
| 2026-03-10 | 2,000.00 | 2,000.00 | 1,940.00 | 1,975.00 | 1,951.91 | 300 |
| 2026-03-09 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,976.62 | 0 |
| 2026-03-06 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,976.62 | 100 |
| 2026-03-05 | 1,965.00 | 1,970.00 | 1,965.00 | 1,970.00 | 1,946.97 | 1,100 |
| 2026-03-04 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,917.32 | 1,000 |
| 2026-03-03 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,927.20 | 600 |
| 2026-03-02 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 1,996.38 | 600 |
| 2026-02-27 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,946.97 | 100 |
| 2026-02-26 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,946.97 | 0 |
| 2026-02-25 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,946.97 | 0 |
| 2026-02-24 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,946.97 | 0 |
| 2026-02-23 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,946.97 | 300 |
| 2026-02-20 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,976.62 | 100 |
| 2026-02-19 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,976.62 | 100 |
| 2026-02-18 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,006.27 | 200 |
| 2026-02-13 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,006.27 | 300 |
| 2026-02-12 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,996.38 | 7,800 |
| 2026-02-11 | 1,990.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,966.73 | 300 |
| 2026-02-10 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,045.80 | 0 |
| 2026-02-09 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,045.80 | 100 |
| 2026-02-06 | 2,030.00 | 2,030.00 | 1,995.00 | 1,995.00 | 1,971.68 | 300 |
| 2026-02-05 | 1,960.00 | 2,020.00 | 1,960.00 | 2,000.00 | 1,976.62 | 500 |
| 2026-02-04 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,932.14 | 100 |
| 2026-02-03 | 1,950.00 | 2,050.00 | 1,950.00 | 1,960.00 | 1,937.09 | 3,300 |
| 2026-02-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,927.20 | 300 |
| 2026-01-30 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,971.68 | 200 |
| 2026-01-29 | 1,990.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,927.20 | 4,100 |
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.