Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 1,668.32 | 2,300 |
| 2025-02-03 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,658.59 | 0 |
| 2025-01-31 | 1,800.00 | 1,800.00 | 1,705.00 | 1,705.00 | 1,658.59 | 6,100 |
| 2025-01-30 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,702.37 | 2,100 |
| 2025-01-24 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,702.37 | 200 |
| 2025-01-23 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,702.37 | 5,400 |
| 2025-01-22 | 1,800.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,707.23 | 17,500 |
| 2025-01-21 | 1,835.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,751.01 | 94,500 |
| 2025-01-20 | 1,835.00 | 1,900.00 | 1,835.00 | 1,900.00 | 1,848.29 | 600 |
| 2025-01-17 | 1,920.00 | 1,920.00 | 1,870.00 | 1,900.00 | 1,848.29 | 900 |
| 2025-01-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 0 |
| 2025-01-15 | 1,900.00 | 2,000.00 | 1,850.00 | 1,950.00 | 1,896.92 | 1,200 |
| 2025-01-14 | 1,900.00 | 1,900.00 | 1,835.00 | 1,900.00 | 1,848.29 | 300 |
| 2025-01-13 | 1,900.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,848.29 | 800 |
| 2025-01-10 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,872.60 | 0 |
| 2025-01-09 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,872.60 | 0 |
| 2025-01-08 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,872.60 | 100 |
| 2025-01-07 | 1,855.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,848.29 | 37,000 |
| 2025-01-06 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,862.88 | 0 |
| 2025-01-03 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,862.88 | 100 |
| 2025-01-02 | 1,880.00 | 1,915.00 | 1,805.00 | 1,900.00 | 1,848.29 | 4,400 |
| 2024-12-30 | 1,935.00 | 1,935.00 | 1,900.00 | 1,930.00 | 1,877.47 | 400 |
| 2024-12-27 | 1,940.00 | 1,940.00 | 1,885.00 | 1,885.00 | 1,833.69 | 200 |
| 2024-12-24 | 1,935.00 | 1,945.00 | 1,935.00 | 1,945.00 | 1,892.06 | 2,300 |
| 2024-12-23 | 1,855.00 | 1,935.00 | 1,855.00 | 1,935.00 | 1,882.33 | 200 |
| 2024-12-20 | 1,950.00 | 1,950.00 | 1,905.00 | 1,945.00 | 1,892.06 | 300 |
| 2024-12-19 | 1,955.00 | 1,955.00 | 1,800.00 | 1,895.00 | 1,843.42 | 86,400 |
| 2024-12-18 | 1,990.00 | 1,990.00 | 1,880.00 | 1,880.00 | 1,828.83 | 4,100 |
| 2024-12-17 | 1,975.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,867.74 | 500 |
| 2024-12-16 | 1,980.00 | 1,980.00 | 1,915.00 | 1,935.00 | 1,882.33 | 4,300 |
| 2024-12-13 | 2,000.00 | 2,000.00 | 1,900.00 | 1,990.00 | 1,935.84 | 16,600 |
| 2024-12-12 | 1,945.00 | 2,000.00 | 1,865.00 | 1,990.00 | 1,935.84 | 123,800 |
| 2024-12-11 | 2,000.00 | 2,140.00 | 1,845.00 | 1,945.00 | 1,892.06 | 1,270,500 |
| 2024-12-10 | 2,060.00 | 2,120.00 | 1,895.00 | 1,895.00 | 1,843.42 | 104,800 |
| 2024-12-09 | 2,080.00 | 2,090.00 | 2,080.00 | 2,090.00 | 2,033.11 | 79,100 |
| 2024-12-06 | 2,000.00 | 2,150.00 | 2,000.00 | 2,150.00 | 2,091.48 | 5,700 |
| 2024-12-05 | 2,100.00 | 2,180.00 | 2,100.00 | 2,180.00 | 2,120.66 | 73,600 |
| 2024-12-04 | 2,090.00 | 2,180.00 | 2,090.00 | 2,180.00 | 2,120.66 | 2,600 |
| 2024-12-03 | 2,060.00 | 2,280.00 | 2,060.00 | 2,160.00 | 2,101.21 | 14,600 |
| 2024-12-02 | 2,050.00 | 2,080.00 | 2,000.00 | 2,070.00 | 2,013.66 | 1,600 |
| 2024-11-29 | 2,000.00 | 2,060.00 | 1,950.00 | 2,050.00 | 1,994.20 | 8,300 |
| 2024-11-28 | 2,020.00 | 2,030.00 | 1,920.00 | 2,030.00 | 1,974.75 | 44,600 |
| 2024-11-26 | 1,935.00 | 2,030.00 | 1,935.00 | 2,030.00 | 1,974.75 | 900 |
| 2024-11-25 | 2,000.00 | 2,050.00 | 1,950.00 | 2,040.00 | 1,984.47 | 42,800 |
| 2024-11-22 | 2,090.00 | 2,090.00 | 1,890.00 | 2,050.00 | 1,994.20 | 7,000 |
| 2024-11-21 | 1,960.00 | 2,300.00 | 1,960.00 | 2,100.00 | 2,042.84 | 38,900 |
| 2024-11-20 | 1,990.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,896.92 | 34,100 |
| 2024-11-19 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,945.56 | 28,900 |
| 2024-11-18 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,945.56 | 1,100 |
| 2024-11-15 | 1,970.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,945.56 | 1,600 |
| 2024-11-14 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 1,200 |
| 2024-11-13 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,906.65 | 100 |
| 2024-11-12 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,906.65 | 500 |
| 2024-11-11 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,906.65 | 100 |
| 2024-11-08 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,916.38 | 100 |
| 2024-11-07 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,896.92 | 700 |
| 2024-11-06 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,945.56 | 0 |
| 2024-11-05 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,945.56 | 3,200 |
| 2024-11-04 | 1,950.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,940.70 | 600 |
| 2024-11-01 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,926.11 | 2,000 |
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.