PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 151.00 | 153.00 | 150.00 | 151.00 | 138.42 | 7,848,700 |
| 2026-05-01 | 151.00 | 151.00 | 151.00 | 151.00 | 138.42 | 0 |
| 2026-04-30 | 151.00 | 153.00 | 149.00 | 151.00 | 138.42 | 10,997,100 |
| 2026-04-29 | 157.00 | 159.00 | 149.00 | 151.00 | 138.42 | 26,557,600 |
| 2026-04-28 | 153.00 | 154.00 | 151.00 | 152.00 | 139.33 | 10,420,700 |
| 2026-04-27 | 149.00 | 154.00 | 148.00 | 151.00 | 138.42 | 12,261,800 |
| 2026-04-24 | 149.00 | 151.00 | 147.00 | 149.00 | 136.58 | 10,414,700 |
| 2026-04-23 | 153.00 | 155.00 | 149.00 | 149.00 | 136.58 | 15,453,100 |
| 2026-04-22 | 150.00 | 153.00 | 149.00 | 152.00 | 139.33 | 4,650,100 |
| 2026-04-21 | 152.00 | 153.00 | 148.00 | 150.00 | 137.50 | 5,120,200 |
| 2026-04-20 | 154.00 | 155.00 | 150.00 | 152.00 | 139.33 | 6,744,900 |
← NewerPage 3 of 3 · 131 trading days
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.