PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 218.00 | 232.00 | 216.00 | 230.00 | 185.13 | 132,874,500 |
| 2024-05-06 | 208.00 | 218.00 | 208.00 | 218.00 | 175.47 | 18,447,900 |
| 2024-05-03 | 202.00 | 218.00 | 202.00 | 216.00 | 173.86 | 29,937,100 |
| 2024-05-02 | 210.00 | 212.00 | 200.00 | 202.00 | 162.59 | 25,149,800 |
| 2024-04-30 | 216.00 | 216.00 | 206.00 | 208.00 | 167.42 | 20,491,000 |
| 2024-04-29 | 218.00 | 218.00 | 206.00 | 216.00 | 173.86 | 15,759,800 |
| 2024-04-26 | 218.00 | 220.00 | 214.00 | 216.00 | 173.86 | 18,973,000 |
| 2024-04-25 | 216.00 | 220.00 | 214.00 | 216.00 | 173.86 | 20,488,100 |
| 2024-04-24 | 216.00 | 218.00 | 212.00 | 216.00 | 173.86 | 18,025,800 |
| 2024-04-23 | 216.00 | 216.00 | 210.00 | 214.00 | 172.25 | 16,289,500 |
| 2024-04-22 | 216.00 | 220.00 | 210.00 | 214.00 | 172.25 | 30,083,600 |
| 2024-04-19 | 216.00 | 218.00 | 200.00 | 210.00 | 169.03 | 45,043,200 |
| 2024-04-18 | 218.00 | 222.00 | 212.00 | 216.00 | 173.86 | 69,088,600 |
| 2024-04-17 | 208.00 | 220.00 | 202.00 | 216.00 | 173.86 | 93,446,100 |
| 2024-04-16 | 197.00 | 210.00 | 194.00 | 206.00 | 165.81 | 54,160,000 |
| 2024-04-05 | 196.00 | 198.00 | 194.00 | 197.00 | 158.56 | 12,661,800 |
| 2024-04-04 | 192.00 | 198.00 | 191.00 | 196.00 | 157.76 | 24,739,200 |
| 2024-04-03 | 195.00 | 195.00 | 190.00 | 191.00 | 153.74 | 11,910,800 |
| 2024-04-02 | 189.00 | 195.00 | 188.00 | 194.00 | 156.15 | 21,691,100 |
| 2024-04-01 | 193.00 | 194.00 | 187.00 | 189.00 | 152.13 | 14,927,600 |
| 2024-03-28 | 195.00 | 199.00 | 191.00 | 191.00 | 153.74 | 10,245,600 |
| 2024-03-27 | 198.00 | 199.00 | 194.00 | 195.00 | 156.96 | 18,606,900 |
| 2024-03-26 | 191.00 | 191.00 | 191.00 | 191.00 | 153.74 | 0 |
| 2024-03-25 | 191.00 | 191.00 | 191.00 | 191.00 | 153.74 | 0 |
| 2024-03-22 | 194.00 | 196.00 | 191.00 | 191.00 | 153.74 | 13,179,900 |
| 2024-03-21 | 195.00 | 197.00 | 192.00 | 194.00 | 156.15 | 14,525,100 |
| 2024-03-20 | 197.00 | 199.00 | 193.00 | 195.00 | 156.96 | 22,002,200 |
| 2024-03-19 | 196.00 | 202.00 | 194.00 | 196.00 | 157.76 | 50,925,900 |
| 2024-03-18 | 194.00 | 202.00 | 190.00 | 196.00 | 157.76 | 81,568,300 |
| 2024-03-15 | 192.00 | 208.00 | 190.00 | 193.00 | 155.35 | 109,195,800 |
| 2024-03-14 | 193.00 | 195.00 | 190.00 | 190.00 | 152.93 | 13,946,200 |
| 2024-03-13 | 193.00 | 195.00 | 189.00 | 193.00 | 155.35 | 16,520,300 |
| 2024-03-08 | 191.00 | 195.00 | 187.00 | 192.00 | 154.54 | 17,317,500 |
| 2024-03-07 | 197.00 | 198.00 | 191.00 | 191.00 | 153.74 | 31,282,500 |
| 2024-03-06 | 190.00 | 206.00 | 190.00 | 196.00 | 157.76 | 121,059,200 |
| 2024-03-05 | 192.00 | 198.00 | 187.00 | 190.00 | 152.93 | 105,225,800 |
| 2024-03-04 | 174.00 | 204.00 | 172.00 | 190.00 | 152.93 | 214,106,700 |
| 2024-03-01 | 171.00 | 174.00 | 169.00 | 174.00 | 140.05 | 7,552,200 |
| 2024-02-29 | 171.00 | 172.00 | 168.00 | 171.00 | 137.64 | 5,296,500 |
| 2024-02-28 | 172.00 | 172.00 | 169.00 | 171.00 | 137.64 | 5,403,800 |
| 2024-02-27 | 174.00 | 175.00 | 170.00 | 172.00 | 138.44 | 5,234,400 |
| 2024-02-26 | 172.00 | 175.00 | 170.00 | 174.00 | 140.05 | 7,729,800 |
| 2024-02-23 | 168.00 | 172.00 | 163.00 | 171.00 | 137.64 | 14,940,500 |
| 2024-02-22 | 171.00 | 171.00 | 165.00 | 167.00 | 134.42 | 24,494,300 |
| 2024-02-21 | 176.00 | 176.00 | 168.00 | 171.00 | 137.64 | 14,812,600 |
| 2024-02-20 | 175.00 | 177.00 | 174.00 | 176.00 | 141.66 | 3,148,500 |
| 2024-02-19 | 178.00 | 179.00 | 173.00 | 175.00 | 140.86 | 18,936,600 |
| 2024-02-16 | 184.00 | 185.00 | 178.00 | 178.00 | 143.27 | 21,924,100 |
| 2024-02-15 | 181.00 | 186.00 | 179.00 | 185.00 | 148.91 | 12,168,300 |
| 2024-02-13 | 182.00 | 183.00 | 178.00 | 181.00 | 145.69 | 3,582,900 |
| 2024-02-12 | 179.00 | 182.00 | 177.00 | 182.00 | 146.49 | 9,372,700 |
| 2024-02-07 | 179.00 | 181.00 | 176.00 | 179.00 | 144.08 | 6,048,900 |
| 2024-02-06 | 164.00 | 181.00 | 164.00 | 179.00 | 144.08 | 7,989,400 |
| 2024-02-05 | 180.00 | 181.00 | 179.00 | 180.00 | 144.88 | 4,254,700 |
| 2024-02-02 | 184.00 | 184.00 | 180.00 | 181.00 | 145.69 | 3,929,200 |
| 2024-02-01 | 184.00 | 185.00 | 180.00 | 182.00 | 146.49 | 5,724,800 |
| 2024-01-31 | 180.00 | 187.00 | 179.00 | 185.00 | 148.91 | 15,331,100 |
| 2024-01-30 | 183.00 | 183.00 | 177.00 | 179.00 | 144.08 | 16,360,600 |
| 2024-01-29 | 184.00 | 187.00 | 181.00 | 182.00 | 146.49 | 10,441,900 |
| 2024-01-26 | 186.00 | 186.00 | 181.00 | 184.00 | 148.10 | 11,045,800 |
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.