PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 206.00 | 206.00 | 197.00 | 202.00 | 162.59 | 44,160,400 |
| 2023-10-30 | 222.00 | 228.00 | 190.00 | 204.00 | 164.20 | 160,084,100 |
| 2023-10-27 | 230.00 | 232.00 | 222.00 | 222.00 | 178.69 | 48,397,300 |
| 2023-10-26 | 226.00 | 238.00 | 222.00 | 228.00 | 183.52 | 81,181,800 |
| 2023-10-25 | 230.00 | 230.00 | 224.00 | 224.00 | 180.30 | 36,865,400 |
| 2023-10-24 | 226.00 | 234.00 | 226.00 | 228.00 | 183.52 | 40,265,400 |
| 2023-10-23 | 224.00 | 238.00 | 220.00 | 226.00 | 181.91 | 90,651,300 |
| 2023-10-20 | 216.00 | 230.00 | 212.00 | 228.00 | 183.52 | 97,165,000 |
| 2023-10-19 | 236.00 | 238.00 | 214.00 | 218.00 | 175.47 | 135,217,900 |
| 2023-10-18 | 230.00 | 246.00 | 230.00 | 236.00 | 189.96 | 68,935,700 |
| 2023-10-17 | 240.00 | 254.00 | 234.00 | 242.00 | 194.79 | 165,249,300 |
| 2023-10-16 | 244.00 | 250.00 | 234.00 | 238.00 | 191.57 | 118,244,900 |
| 2023-10-13 | 222.00 | 246.00 | 214.00 | 244.00 | 196.40 | 265,323,800 |
| 2023-10-12 | 230.00 | 236.00 | 222.00 | 222.00 | 178.69 | 158,545,000 |
| 2023-10-11 | 204.00 | 226.00 | 202.00 | 226.00 | 181.91 | 124,435,700 |
| 2023-10-10 | 208.00 | 216.00 | 197.00 | 206.00 | 165.81 | 109,555,000 |
| 2023-10-09 | 188.00 | 212.00 | 187.00 | 206.00 | 165.81 | 132,370,300 |
| 2023-10-06 | 181.00 | 191.00 | 177.00 | 187.00 | 150.52 | 44,976,000 |
| 2023-10-05 | 170.00 | 187.00 | 170.00 | 180.00 | 144.88 | 25,582,800 |
| 2023-10-04 | 192.00 | 194.00 | 175.00 | 178.00 | 143.27 | 82,737,000 |
| 2023-10-03 | 196.00 | 200.00 | 192.00 | 192.00 | 154.54 | 45,608,400 |
| 2023-10-02 | 200.00 | 206.00 | 196.00 | 196.00 | 157.76 | 28,249,500 |
| 2023-09-29 | 200.00 | 204.00 | 197.00 | 199.00 | 160.17 | 27,135,500 |
| 2023-09-27 | 193.00 | 202.00 | 190.00 | 200.00 | 160.98 | 43,643,700 |
| 2023-09-26 | 212.00 | 218.00 | 190.00 | 190.00 | 152.93 | 119,912,300 |
| 2023-09-25 | 200.00 | 216.00 | 200.00 | 212.00 | 170.64 | 86,395,800 |
| 2023-09-22 | 214.00 | 218.00 | 204.00 | 206.00 | 165.81 | 63,854,500 |
| 2023-09-21 | 218.00 | 220.00 | 210.00 | 214.00 | 172.25 | 37,669,400 |
| 2023-09-20 | 220.00 | 224.00 | 216.00 | 218.00 | 175.47 | 13,973,600 |
| 2023-09-19 | 220.00 | 228.00 | 216.00 | 220.00 | 177.08 | 34,345,200 |
| 2023-09-18 | 224.00 | 226.00 | 220.00 | 220.00 | 177.08 | 21,557,800 |
| 2023-09-15 | 224.00 | 228.00 | 222.00 | 224.00 | 180.30 | 17,506,700 |
| 2023-09-14 | 230.00 | 232.00 | 222.00 | 224.00 | 180.30 | 42,489,400 |
| 2023-09-13 | 238.00 | 240.00 | 230.00 | 230.00 | 185.13 | 42,491,900 |
| 2023-09-12 | 202.00 | 240.00 | 202.00 | 238.00 | 191.57 | 125,822,000 |
| 2023-09-11 | 230.00 | 234.00 | 214.00 | 220.00 | 177.08 | 83,466,500 |
| 2023-09-08 | 236.00 | 236.00 | 226.00 | 228.00 | 183.52 | 59,567,100 |
| 2023-09-07 | 238.00 | 240.00 | 232.00 | 236.00 | 189.96 | 39,219,700 |
| 2023-09-06 | 240.00 | 244.00 | 236.00 | 238.00 | 191.57 | 38,743,300 |
| 2023-09-05 | 244.00 | 248.00 | 238.00 | 240.00 | 193.18 | 24,165,300 |
| 2023-09-04 | 234.00 | 250.00 | 234.00 | 244.00 | 196.40 | 102,277,400 |
| 2023-09-01 | 236.00 | 240.00 | 234.00 | 234.00 | 188.35 | 26,819,100 |
| 2023-08-31 | 238.00 | 240.00 | 236.00 | 236.00 | 189.96 | 24,635,300 |
| 2023-08-30 | 236.00 | 244.00 | 234.00 | 236.00 | 189.96 | 49,773,500 |
| 2023-08-29 | 240.00 | 240.00 | 234.00 | 236.00 | 189.96 | 46,529,700 |
| 2023-08-28 | 242.00 | 246.00 | 236.00 | 238.00 | 191.57 | 59,769,500 |
| 2023-08-25 | 252.00 | 256.00 | 236.00 | 242.00 | 194.79 | 153,552,600 |
| 2023-08-24 | 252.00 | 260.00 | 250.00 | 252.00 | 202.83 | 103,886,300 |
| 2023-08-23 | 248.00 | 260.00 | 240.00 | 250.00 | 201.22 | 201,186,300 |
| 2023-08-22 | 238.00 | 258.00 | 234.00 | 244.00 | 196.40 | 276,390,500 |
| 2023-08-21 | 238.00 | 242.00 | 230.00 | 238.00 | 191.57 | 112,073,400 |
| 2023-08-18 | 250.00 | 252.00 | 234.00 | 238.00 | 191.57 | 152,407,100 |
| 2023-08-16 | 254.00 | 256.00 | 248.00 | 250.00 | 201.22 | 74,045,100 |
| 2023-08-15 | 256.00 | 260.00 | 252.00 | 254.00 | 204.44 | 58,370,500 |
| 2023-08-14 | 264.00 | 266.00 | 250.00 | 252.00 | 202.83 | 125,829,900 |
| 2023-08-11 | 268.00 | 274.00 | 264.00 | 264.00 | 212.49 | 154,208,000 |
| 2023-08-10 | 250.00 | 266.00 | 250.00 | 266.00 | 214.10 | 167,272,000 |
| 2023-08-09 | 240.00 | 260.00 | 238.00 | 248.00 | 199.61 | 256,373,200 |
| 2023-08-08 | 274.00 | 278.00 | 250.00 | 252.00 | 202.83 | 410,684,900 |
| 2023-08-07 | 282.00 | 286.00 | 270.00 | 274.00 | 220.54 | 207,535,000 |
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.