Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2,140.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,091.48 | 1,700 |
| 2025-05-09 | 2,140.00 | 2,180.00 | 2,040.00 | 2,180.00 | 2,120.66 | 2,300 |
| 2025-05-08 | 2,100.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,081.75 | 300 |
| 2025-05-07 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,091.48 | 0 |
| 2025-05-06 | 2,190.00 | 2,190.00 | 2,050.00 | 2,150.00 | 2,091.48 | 8,100 |
| 2025-05-05 | 2,200.00 | 2,200.00 | 2,190.00 | 2,190.00 | 2,130.39 | 200 |
| 2025-05-02 | 2,200.00 | 2,200.00 | 2,110.00 | 2,180.00 | 2,120.66 | 700 |
| 2025-04-30 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,120.66 | 100 |
| 2025-04-29 | 2,150.00 | 2,180.00 | 2,150.00 | 2,180.00 | 2,120.66 | 700 |
| 2025-04-28 | 2,090.00 | 2,150.00 | 2,050.00 | 2,130.00 | 2,072.02 | 1,000 |
| 2025-04-25 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,033.11 | 200 |
| 2025-04-24 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,042.84 | 100 |
| 2025-04-23 | 1,970.00 | 2,100.00 | 1,970.00 | 2,100.00 | 2,042.84 | 800 |
| 2025-04-22 | 2,050.00 | 2,100.00 | 1,955.00 | 2,080.00 | 2,023.39 | 4,700 |
| 2025-04-21 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,994.20 | 100 |
| 2025-04-17 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,994.20 | 100 |
| 2025-04-16 | 2,030.00 | 2,050.00 | 2,010.00 | 2,030.00 | 1,974.75 | 11,800 |
| 2025-04-15 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,965.02 | 2,200 |
| 2025-04-14 | 1,905.00 | 2,000.00 | 1,905.00 | 2,000.00 | 1,945.56 | 32,400 |
| 2025-04-11 | 1,900.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,858.01 | 1,000 |
| 2025-04-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,848.29 | 0 |
| 2025-04-09 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,848.29 | 300 |
| 2025-04-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,799.65 | 300 |
| 2025-03-27 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,892.06 | 0 |
| 2025-03-26 | 1,890.00 | 1,950.00 | 1,890.00 | 1,945.00 | 1,892.06 | 39,300 |
| 2025-03-25 | 1,890.00 | 1,895.00 | 1,890.00 | 1,895.00 | 1,843.42 | 2,500 |
| 2025-03-24 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,843.42 | 200 |
| 2025-03-21 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,843.42 | 0 |
| 2025-03-20 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,843.42 | 100 |
| 2025-03-19 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,843.42 | 0 |
| 2025-03-18 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,843.42 | 100 |
| 2025-03-17 | 1,830.00 | 1,895.00 | 1,830.00 | 1,895.00 | 1,843.42 | 6,800 |
| 2025-03-14 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,780.19 | 200 |
| 2025-03-13 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,823.97 | 0 |
| 2025-03-12 | 1,845.00 | 1,900.00 | 1,845.00 | 1,875.00 | 1,823.97 | 900 |
| 2025-03-11 | 1,845.00 | 1,900.00 | 1,800.00 | 1,845.00 | 1,794.78 | 88,300 |
| 2025-03-10 | 1,950.00 | 1,950.00 | 1,815.00 | 1,875.00 | 1,823.97 | 17,100 |
| 2025-03-07 | 1,800.00 | 1,840.00 | 1,755.00 | 1,805.00 | 1,755.87 | 54,600 |
| 2025-03-06 | 1,800.00 | 1,835.00 | 1,795.00 | 1,825.00 | 1,775.33 | 26,900 |
| 2025-03-05 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,751.01 | 700 |
| 2025-03-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,751.01 | 0 |
| 2025-03-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,751.01 | 0 |
| 2025-02-28 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,751.01 | 0 |
| 2025-02-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,751.01 | 0 |
| 2025-02-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,751.01 | 500 |
| 2025-02-25 | 1,755.00 | 1,785.00 | 1,700.00 | 1,785.00 | 1,736.42 | 400 |
| 2025-02-24 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,741.28 | 100 |
| 2025-02-21 | 1,705.00 | 1,730.00 | 1,705.00 | 1,730.00 | 1,682.91 | 400 |
| 2025-02-20 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,746.14 | 0 |
| 2025-02-19 | 1,700.00 | 1,795.00 | 1,700.00 | 1,795.00 | 1,746.14 | 600 |
| 2025-02-18 | 1,710.00 | 1,790.00 | 1,710.00 | 1,790.00 | 1,741.28 | 22,400 |
| 2025-02-17 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,658.59 | 0 |
| 2025-02-14 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,658.59 | 100 |
| 2025-02-13 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,658.59 | 0 |
| 2025-02-12 | 1,750.00 | 1,750.00 | 1,705.00 | 1,705.00 | 1,658.59 | 200 |
| 2025-02-11 | 1,715.00 | 1,795.00 | 1,715.00 | 1,720.00 | 1,673.18 | 700 |
| 2025-02-10 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,668.32 | 0 |
| 2025-02-07 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,668.32 | 0 |
| 2025-02-06 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,668.32 | 0 |
| 2025-02-05 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,668.32 | 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.