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 |
| 2026-04-17 | 151.00 | 158.00 | 151.00 | 153.00 | 140.25 | 14,813,600 |
| 2026-04-16 | 152.00 | 152.00 | 148.00 | 150.00 | 137.50 | 6,768,600 |
| 2026-04-15 | 150.00 | 152.00 | 147.00 | 150.00 | 137.50 | 6,867,500 |
| 2026-04-14 | 148.00 | 153.00 | 148.00 | 150.00 | 137.50 | 9,367,800 |
| 2026-04-13 | 149.00 | 149.00 | 146.00 | 148.00 | 135.67 | 3,386,200 |
| 2026-04-10 | 147.00 | 149.00 | 145.00 | 146.00 | 133.83 | 5,100,200 |
| 2026-04-09 | 147.00 | 148.00 | 145.00 | 146.00 | 133.83 | 3,403,600 |
| 2026-04-08 | 147.00 | 149.00 | 144.00 | 147.00 | 134.75 | 7,676,600 |
| 2026-04-07 | 146.00 | 147.00 | 143.00 | 147.00 | 134.75 | 4,895,500 |
| 2026-04-06 | 146.00 | 147.00 | 141.00 | 146.00 | 133.83 | 4,864,800 |
| 2026-04-02 | 149.00 | 150.00 | 143.00 | 147.00 | 134.75 | 4,930,900 |
| 2026-04-01 | 147.00 | 150.00 | 146.00 | 148.00 | 135.67 | 3,254,400 |
| 2026-03-31 | 152.00 | 152.00 | 146.00 | 147.00 | 134.75 | 3,830,200 |
| 2026-03-30 | 142.00 | 151.00 | 142.00 | 151.00 | 138.42 | 5,525,200 |
| 2026-03-27 | 147.00 | 152.00 | 143.00 | 148.00 | 135.67 | 8,435,200 |
| 2026-03-26 | 148.00 | 148.00 | 146.00 | 147.00 | 134.75 | 3,443,600 |
| 2026-03-25 | 140.00 | 149.00 | 137.00 | 148.00 | 135.67 | 11,566,400 |
| 2026-03-17 | 140.00 | 143.00 | 138.00 | 140.00 | 128.33 | 5,186,900 |
| 2026-03-16 | 140.00 | 143.00 | 137.00 | 139.00 | 127.42 | 16,715,500 |
| 2026-03-13 | 141.00 | 143.00 | 139.00 | 140.00 | 128.33 | 12,293,700 |
| 2026-03-12 | 138.00 | 147.00 | 137.00 | 141.00 | 129.25 | 39,214,200 |
| 2026-03-11 | 134.00 | 136.00 | 132.00 | 133.00 | 121.92 | 8,908,300 |
| 2026-03-10 | 132.00 | 136.00 | 131.00 | 135.00 | 123.75 | 10,388,000 |
| 2026-03-09 | 137.00 | 137.00 | 127.00 | 132.00 | 121.00 | 26,393,000 |
| 2026-03-06 | 145.00 | 147.00 | 138.00 | 140.00 | 128.33 | 32,220,900 |
| 2026-03-05 | 148.00 | 150.00 | 146.00 | 147.00 | 134.75 | 11,163,400 |
| 2026-03-04 | 153.00 | 157.00 | 145.00 | 146.00 | 133.83 | 42,551,800 |
| 2026-03-03 | 148.00 | 153.00 | 148.00 | 150.00 | 137.50 | 11,595,900 |
| 2026-03-02 | 150.00 | 153.00 | 145.00 | 148.00 | 135.67 | 20,999,400 |
| 2026-02-27 | 153.00 | 155.00 | 149.00 | 154.00 | 141.17 | 13,891,300 |
| 2026-02-26 | 158.00 | 159.00 | 150.00 | 153.00 | 140.25 | 14,145,000 |
| 2026-02-25 | 156.00 | 159.00 | 155.00 | 157.00 | 143.92 | 6,521,100 |
| 2026-02-24 | 158.00 | 160.00 | 156.00 | 157.00 | 143.92 | 9,952,400 |
| 2026-02-23 | 158.00 | 160.00 | 156.00 | 158.00 | 144.83 | 12,454,300 |
| 2026-02-20 | 161.00 | 162.00 | 157.00 | 158.00 | 144.83 | 12,349,100 |
| 2026-02-19 | 166.00 | 166.00 | 159.00 | 161.00 | 147.58 | 12,493,300 |
| 2026-02-18 | 161.00 | 165.00 | 160.00 | 163.00 | 149.42 | 15,674,800 |
| 2026-02-13 | 164.00 | 164.00 | 160.00 | 160.00 | 146.67 | 9,361,600 |
| 2026-02-12 | 166.00 | 168.00 | 162.00 | 164.00 | 150.33 | 10,001,200 |
| 2026-02-11 | 161.00 | 166.00 | 159.00 | 165.00 | 151.25 | 18,063,200 |
| 2026-02-10 | 160.00 | 163.00 | 158.00 | 161.00 | 147.58 | 6,823,700 |
| 2026-02-09 | 161.00 | 162.00 | 157.00 | 160.00 | 146.67 | 10,317,500 |
| 2026-02-06 | 155.00 | 161.00 | 150.00 | 160.00 | 146.67 | 15,582,000 |
| 2026-02-05 | 160.00 | 162.00 | 156.00 | 157.00 | 143.92 | 5,938,500 |
| 2026-02-04 | 164.00 | 164.00 | 154.00 | 160.00 | 146.67 | 15,869,800 |
| 2026-02-03 | 154.00 | 162.00 | 150.00 | 162.00 | 148.50 | 16,619,400 |
| 2026-02-02 | 167.00 | 167.00 | 149.00 | 153.00 | 140.25 | 24,876,300 |
| 2026-01-30 | 175.00 | 175.00 | 164.00 | 167.00 | 153.08 | 30,664,300 |
| 2026-01-29 | 165.00 | 168.00 | 142.00 | 165.00 | 151.25 | 51,726,500 |
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.