PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 180.00 | 185.00 | 179.00 | 181.00 | 154.34 | 22,277,600 |
| 2024-08-06 | 180.00 | 181.00 | 176.00 | 180.00 | 153.49 | 11,613,800 |
| 2024-08-05 | 186.00 | 186.00 | 179.00 | 179.00 | 152.64 | 34,068,500 |
| 2024-08-02 | 186.00 | 188.00 | 183.00 | 186.00 | 158.60 | 31,441,900 |
| 2024-08-01 | 193.00 | 193.00 | 186.00 | 186.00 | 158.60 | 28,268,600 |
| 2024-07-31 | 190.00 | 191.00 | 187.00 | 190.00 | 162.02 | 30,524,000 |
| 2024-07-30 | 189.00 | 190.00 | 186.00 | 190.00 | 162.02 | 27,810,400 |
| 2024-07-29 | 195.00 | 195.00 | 189.00 | 190.00 | 162.02 | 63,937,000 |
| 2024-07-26 | 191.00 | 195.00 | 190.00 | 194.00 | 165.43 | 36,882,600 |
| 2024-07-25 | 196.00 | 196.00 | 190.00 | 191.00 | 162.87 | 51,346,800 |
| 2024-07-24 | 198.00 | 199.00 | 195.00 | 195.00 | 166.28 | 32,108,200 |
| 2024-07-23 | 195.00 | 199.00 | 194.00 | 198.00 | 168.84 | 33,329,000 |
| 2024-07-22 | 197.00 | 198.00 | 193.00 | 195.00 | 166.28 | 41,419,200 |
| 2024-07-19 | 198.00 | 202.00 | 194.00 | 197.00 | 167.98 | 54,970,100 |
| 2024-07-18 | 188.00 | 199.00 | 188.00 | 196.00 | 167.13 | 27,958,700 |
| 2024-07-17 | 197.00 | 197.00 | 193.00 | 195.00 | 166.28 | 19,290,200 |
| 2024-07-16 | 197.00 | 199.00 | 194.00 | 195.00 | 166.28 | 21,956,800 |
| 2024-07-15 | 200.00 | 202.00 | 193.00 | 197.00 | 167.98 | 32,886,000 |
| 2024-07-12 | 200.00 | 200.00 | 196.00 | 200.00 | 170.54 | 26,114,000 |
| 2024-07-11 | 190.00 | 202.00 | 190.00 | 199.00 | 169.69 | 14,823,700 |
| 2024-07-10 | 204.00 | 204.00 | 196.00 | 199.00 | 169.69 | 42,799,900 |
| 2024-07-09 | 204.00 | 208.00 | 199.00 | 202.00 | 172.25 | 30,637,900 |
| 2024-07-08 | 204.00 | 206.00 | 200.00 | 204.00 | 173.95 | 21,461,200 |
| 2024-07-05 | 202.00 | 208.00 | 202.00 | 202.00 | 172.25 | 34,658,700 |
| 2024-07-04 | 204.00 | 208.00 | 202.00 | 206.00 | 175.66 | 14,454,800 |
| 2024-07-03 | 206.00 | 208.00 | 204.00 | 204.00 | 173.95 | 6,387,200 |
| 2024-07-02 | 214.00 | 214.00 | 198.00 | 206.00 | 175.66 | 26,195,800 |
| 2024-07-01 | 208.00 | 216.00 | 202.00 | 214.00 | 182.48 | 23,409,000 |
| 2024-06-28 | 206.00 | 210.00 | 204.00 | 208.00 | 177.36 | 13,356,100 |
| 2024-06-27 | 204.00 | 206.00 | 200.00 | 206.00 | 175.66 | 16,375,100 |
| 2024-06-26 | 204.00 | 206.00 | 202.00 | 204.00 | 173.95 | 13,986,300 |
| 2024-06-25 | 210.00 | 210.00 | 202.00 | 204.00 | 173.95 | 31,554,800 |
| 2024-06-24 | 212.00 | 212.00 | 206.00 | 212.00 | 180.78 | 19,853,300 |
| 2024-06-21 | 206.00 | 212.00 | 204.00 | 212.00 | 180.78 | 27,868,400 |
| 2024-06-20 | 202.00 | 208.00 | 197.00 | 206.00 | 175.66 | 28,671,900 |
| 2024-06-19 | 208.00 | 208.00 | 202.00 | 202.00 | 172.25 | 16,816,300 |
| 2024-06-14 | 216.00 | 216.00 | 204.00 | 208.00 | 177.36 | 33,954,400 |
| 2024-06-13 | 216.00 | 222.00 | 214.00 | 214.00 | 182.48 | 30,493,500 |
| 2024-06-12 | 228.00 | 228.00 | 214.00 | 216.00 | 184.19 | 44,879,500 |
| 2024-06-11 | 228.00 | 230.00 | 222.00 | 226.00 | 192.71 | 43,860,900 |
| 2024-06-10 | 230.00 | 234.00 | 224.00 | 226.00 | 192.71 | 47,689,800 |
| 2024-06-07 | 232.00 | 234.00 | 228.00 | 230.00 | 196.12 | 44,255,300 |
| 2024-06-06 | 226.00 | 234.00 | 220.00 | 232.00 | 197.83 | 45,646,900 |
| 2024-06-05 | 250.00 | 262.00 | 218.00 | 222.00 | 189.30 | 311,782,300 |
| 2024-06-04 | 238.00 | 246.00 | 236.00 | 246.00 | 209.77 | 116,435,200 |
| 2024-06-03 | 220.00 | 242.00 | 218.00 | 240.00 | 204.65 | 168,747,500 |
| 2024-05-31 | 220.00 | 222.00 | 218.00 | 218.00 | 185.89 | 33,158,000 |
| 2024-05-30 | 226.00 | 228.00 | 218.00 | 220.00 | 187.60 | 36,867,000 |
| 2024-05-29 | 228.00 | 232.00 | 222.00 | 226.00 | 192.71 | 43,942,800 |
| 2024-05-28 | 226.00 | 228.00 | 222.00 | 226.00 | 192.71 | 28,484,500 |
| 2024-05-27 | 226.00 | 236.00 | 226.00 | 226.00 | 192.71 | 45,222,300 |
| 2024-05-22 | 214.00 | 230.00 | 214.00 | 228.00 | 194.42 | 38,557,300 |
| 2024-05-21 | 200.00 | 224.00 | 200.00 | 224.00 | 191.01 | 78,025,000 |
| 2024-05-20 | 224.00 | 224.00 | 210.00 | 214.00 | 172.25 | 65,777,600 |
| 2024-05-17 | 228.00 | 228.00 | 218.00 | 222.00 | 178.69 | 64,180,000 |
| 2024-05-16 | 228.00 | 230.00 | 224.00 | 228.00 | 183.52 | 41,298,700 |
| 2024-05-15 | 222.00 | 230.00 | 216.00 | 230.00 | 185.13 | 88,141,200 |
| 2024-05-14 | 216.00 | 224.00 | 214.00 | 222.00 | 178.69 | 19,613,500 |
| 2024-05-13 | 220.00 | 224.00 | 212.00 | 214.00 | 172.25 | 18,808,800 |
| 2024-05-08 | 230.00 | 232.00 | 212.00 | 220.00 | 177.08 | 109,201,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 12.0000 IDR |
| 2025-06-12 | 12.0000 IDR |
| 2024-05-21 | 12.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.