PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 175.00 | 175.00 | 160.00 | 165.00 | 151.25 | 78,822,300 |
| 2026-01-27 | 181.00 | 183.00 | 174.00 | 181.00 | 165.92 | 49,068,800 |
| 2026-01-26 | 192.00 | 196.00 | 181.00 | 181.00 | 165.92 | 79,952,200 |
| 2026-01-23 | 214.00 | 214.00 | 186.00 | 192.00 | 176.00 | 191,041,800 |
| 2026-01-22 | 202.00 | 214.00 | 194.00 | 214.00 | 196.17 | 414,583,000 |
| 2026-01-21 | 196.00 | 210.00 | 190.00 | 196.00 | 179.67 | 226,173,800 |
| 2026-01-20 | 197.00 | 202.00 | 190.00 | 194.00 | 177.83 | 117,382,700 |
| 2026-01-19 | 181.00 | 198.00 | 176.00 | 194.00 | 177.83 | 177,020,600 |
| 2026-01-16 | 180.00 | 180.00 | 180.00 | 180.00 | 165.00 | 0 |
| 2026-01-15 | 182.00 | 185.00 | 180.00 | 180.00 | 165.00 | 20,953,300 |
| 2026-01-14 | 183.00 | 188.00 | 181.00 | 182.00 | 166.83 | 33,819,000 |
| 2026-01-13 | 179.00 | 182.00 | 178.00 | 182.00 | 166.83 | 21,987,800 |
| 2026-01-12 | 185.00 | 187.00 | 165.00 | 178.00 | 163.17 | 60,329,600 |
| 2026-01-09 | 184.00 | 190.00 | 183.00 | 185.00 | 169.58 | 34,773,000 |
| 2026-01-08 | 187.00 | 192.00 | 182.00 | 183.00 | 167.75 | 41,901,500 |
| 2026-01-07 | 195.00 | 202.00 | 186.00 | 187.00 | 171.42 | 86,392,300 |
| 2026-01-06 | 183.00 | 195.00 | 182.00 | 194.00 | 177.83 | 136,219,200 |
| 2026-01-05 | 183.00 | 183.00 | 177.00 | 181.00 | 165.92 | 38,941,900 |
| 2026-01-02 | 173.00 | 183.00 | 170.00 | 180.00 | 165.00 | 66,699,100 |
| 2026-01-01 | 172.00 | 172.00 | 172.00 | 172.00 | 157.67 | 0 |
| 2025-12-31 | 172.00 | 172.00 | 172.00 | 172.00 | 157.67 | 0 |
| 2025-12-30 | 174.00 | 177.00 | 172.00 | 172.00 | 157.67 | 25,502,300 |
| 2025-12-29 | 170.00 | 174.00 | 165.00 | 174.00 | 159.50 | 26,637,700 |
| 2025-12-26 | 170.00 | 170.00 | 170.00 | 170.00 | 155.83 | 0 |
| 2025-12-25 | 170.00 | 170.00 | 170.00 | 170.00 | 155.83 | 0 |
| 2025-12-24 | 175.00 | 176.00 | 168.00 | 170.00 | 155.83 | 38,106,400 |
| 2025-12-23 | 182.00 | 182.00 | 170.00 | 175.00 | 160.42 | 31,083,100 |
| 2025-12-22 | 188.00 | 190.00 | 175.00 | 177.00 | 162.25 | 75,656,600 |
| 2025-12-19 | 185.00 | 210.00 | 185.00 | 188.00 | 172.33 | 447,748,700 |
| 2025-12-18 | 188.00 | 190.00 | 180.00 | 183.00 | 167.75 | 28,820,900 |
| 2025-12-17 | 179.00 | 193.00 | 177.00 | 186.00 | 170.50 | 100,701,100 |
| 2025-12-16 | 185.00 | 187.00 | 173.00 | 177.00 | 162.25 | 57,642,400 |
| 2025-12-15 | 173.00 | 197.00 | 170.00 | 182.00 | 166.83 | 203,404,500 |
| 2025-12-12 | 178.00 | 181.00 | 168.00 | 173.00 | 158.58 | 68,761,000 |
| 2025-12-11 | 185.00 | 192.00 | 176.00 | 177.00 | 162.25 | 121,748,000 |
| 2025-12-10 | 206.00 | 216.00 | 178.00 | 180.00 | 165.00 | 872,749,700 |
| 2025-12-09 | 144.00 | 193.00 | 144.00 | 193.00 | 176.92 | 779,987,300 |
| 2025-12-08 | 144.00 | 145.00 | 142.00 | 143.00 | 131.08 | 4,819,300 |
| 2025-12-05 | 145.00 | 145.00 | 141.00 | 143.00 | 131.08 | 4,770,000 |
| 2025-12-04 | 142.00 | 143.00 | 140.00 | 143.00 | 131.08 | 6,502,900 |
| 2025-12-03 | 142.00 | 145.00 | 141.00 | 142.00 | 130.17 | 2,740,900 |
| 2025-12-02 | 144.00 | 145.00 | 141.00 | 143.00 | 131.08 | 2,861,200 |
| 2025-12-01 | 141.00 | 144.00 | 141.00 | 143.00 | 131.08 | 3,840,900 |
| 2025-11-28 | 145.00 | 145.00 | 138.00 | 141.00 | 129.25 | 6,858,200 |
| 2025-11-27 | 142.00 | 155.00 | 141.00 | 143.00 | 131.08 | 40,871,700 |
| 2025-11-26 | 142.00 | 143.00 | 141.00 | 142.00 | 130.17 | 1,091,200 |
| 2025-11-25 | 143.00 | 143.00 | 141.00 | 143.00 | 131.08 | 1,224,200 |
| 2025-11-24 | 142.00 | 143.00 | 142.00 | 143.00 | 131.08 | 1,865,300 |
| 2025-11-21 | 144.00 | 144.00 | 142.00 | 142.00 | 130.17 | 2,157,400 |
| 2025-11-20 | 144.00 | 145.00 | 143.00 | 144.00 | 132.00 | 1,900,000 |
| 2025-11-19 | 143.00 | 145.00 | 141.00 | 144.00 | 132.00 | 5,346,800 |
| 2025-11-18 | 144.00 | 144.00 | 143.00 | 143.00 | 131.08 | 2,773,500 |
| 2025-11-17 | 142.00 | 145.00 | 140.00 | 144.00 | 132.00 | 3,510,000 |
| 2025-11-14 | 145.00 | 145.00 | 141.00 | 143.00 | 131.08 | 2,361,700 |
| 2025-11-13 | 144.00 | 146.00 | 142.00 | 144.00 | 132.00 | 2,959,200 |
| 2025-11-12 | 144.00 | 149.00 | 143.00 | 144.00 | 132.00 | 10,641,600 |
| 2025-11-11 | 141.00 | 145.00 | 139.00 | 142.00 | 130.17 | 7,696,200 |
| 2025-11-10 | 140.00 | 141.00 | 139.00 | 141.00 | 129.25 | 2,546,800 |
| 2025-11-07 | 140.00 | 141.00 | 139.00 | 140.00 | 128.33 | 2,203,100 |
| 2025-11-06 | 141.00 | 142.00 | 139.00 | 139.00 | 127.42 | 2,878,400 |
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.