PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 3,618,000 |
| 2026-07-24 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 1,674,500 |
| 2026-07-23 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 3,804,500 |
| 2026-07-22 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1,286,200 |
| 2026-07-21 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 3,692,600 |
| 2026-07-20 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 2,183,200 |
| 2026-07-17 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 642,800 |
| 2026-07-16 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 2,699,800 |
| 2026-07-15 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 1,607,100 |
| 2026-07-14 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 2,532,500 |
| 2026-07-13 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 2,085,900 |
| 2026-07-10 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1,369,900 |
| 2026-07-09 | 139.00 | 140.00 | 133.00 | 139.00 | 139.00 | 1,531,500 |
| 2026-07-08 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1,758,300 |
| 2026-07-07 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1,741,400 |
| 2026-07-06 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1,555,900 |
| 2026-07-03 | 133.00 | 137.00 | 132.00 | 134.00 | 134.00 | 2,036,500 |
| 2026-07-02 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 2,831,600 |
| 2026-07-01 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 2,553,800 |
| 2026-06-30 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 1,059,200 |
| 2026-06-29 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 1,314,500 |
| 2026-06-26 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 692,300 |
| 2026-06-25 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 2,141,300 |
| 2026-06-24 | 133.00 | 137.00 | 132.00 | 132.00 | 132.00 | 3,429,700 |
| 2026-06-23 | 135.00 | 135.00 | 128.00 | 132.00 | 132.00 | 1,959,900 |
| 2026-06-22 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 3,187,900 |
| 2026-06-19 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 895,600 |
| 2026-06-18 | 136.00 | 137.00 | 133.00 | 136.00 | 136.00 | 1,804,300 |
| 2026-06-17 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 5,781,800 |
| 2026-06-16 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-06-15 | 135.00 | 140.00 | 133.00 | 135.00 | 135.00 | 6,456,400 |
| 2026-06-12 | 129.00 | 135.00 | 128.00 | 134.00 | 134.00 | 1,820,200 |
| 2026-06-11 | 131.00 | 133.00 | 125.00 | 129.00 | 129.00 | 2,438,300 |
| 2026-06-10 | 130.00 | 134.00 | 126.00 | 131.00 | 131.00 | 2,763,900 |
| 2026-06-09 | 125.00 | 131.00 | 123.00 | 130.00 | 130.00 | 3,973,800 |
| 2026-06-08 | 122.00 | 136.00 | 116.00 | 125.00 | 125.00 | 8,034,200 |
| 2026-06-05 | 131.00 | 133.00 | 127.00 | 127.00 | 127.00 | 9,623,000 |
| 2026-06-04 | 150.00 | 150.00 | 142.00 | 144.00 | 132.00 | 11,501,600 |
| 2026-06-03 | 149.00 | 151.00 | 143.00 | 149.00 | 136.58 | 12,465,100 |
| 2026-06-02 | 147.00 | 150.00 | 146.00 | 149.00 | 136.58 | 7,394,100 |
| 2026-06-01 | 145.00 | 145.00 | 145.00 | 145.00 | 132.92 | 0 |
| 2026-05-29 | 145.00 | 149.00 | 145.00 | 145.00 | 132.92 | 5,727,600 |
| 2026-05-28 | 145.00 | 145.00 | 145.00 | 145.00 | 132.92 | 0 |
| 2026-05-27 | 145.00 | 145.00 | 145.00 | 145.00 | 132.92 | 0 |
| 2026-05-26 | 145.00 | 146.00 | 143.00 | 145.00 | 132.92 | 3,610,700 |
| 2026-05-25 | 146.00 | 146.00 | 143.00 | 145.00 | 132.92 | 4,768,200 |
| 2026-05-22 | 145.00 | 149.00 | 143.00 | 146.00 | 133.83 | 11,129,000 |
| 2026-05-21 | 150.00 | 150.00 | 142.00 | 145.00 | 132.92 | 20,462,000 |
| 2026-05-20 | 147.00 | 151.00 | 147.00 | 150.00 | 137.50 | 5,428,200 |
| 2026-05-19 | 153.00 | 154.00 | 147.00 | 147.00 | 134.75 | 17,160,400 |
| 2026-05-18 | 152.00 | 152.00 | 149.00 | 151.00 | 138.42 | 10,160,000 |
| 2026-05-15 | 150.00 | 150.00 | 150.00 | 150.00 | 137.50 | 0 |
| 2026-05-14 | 150.00 | 150.00 | 150.00 | 150.00 | 137.50 | 0 |
| 2026-05-13 | 150.00 | 155.00 | 150.00 | 150.00 | 137.50 | 11,759,100 |
| 2026-05-12 | 148.00 | 151.00 | 148.00 | 149.00 | 136.58 | 4,632,200 |
| 2026-05-11 | 149.00 | 153.00 | 145.00 | 150.00 | 137.50 | 9,364,800 |
| 2026-05-08 | 151.00 | 151.00 | 148.00 | 148.00 | 135.67 | 6,283,700 |
| 2026-05-07 | 151.00 | 152.00 | 150.00 | 151.00 | 138.42 | 3,799,700 |
| 2026-05-06 | 150.00 | 152.00 | 150.00 | 151.00 | 138.42 | 2,997,000 |
| 2026-05-05 | 151.00 | 151.00 | 149.00 | 150.00 | 137.50 | 6,184,100 |
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.