PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 139.00 | 142.00 | 139.00 | 140.00 | 128.33 | 3,709,300 |
| 2025-11-04 | 140.00 | 140.00 | 139.00 | 140.00 | 128.33 | 2,223,900 |
| 2025-11-03 | 142.00 | 142.00 | 139.00 | 140.00 | 128.33 | 3,076,100 |
| 2025-10-31 | 141.00 | 142.00 | 140.00 | 142.00 | 130.17 | 1,424,800 |
| 2025-10-30 | 141.00 | 142.00 | 138.00 | 140.00 | 128.33 | 3,919,200 |
| 2025-10-29 | 139.00 | 142.00 | 138.00 | 142.00 | 130.17 | 5,099,900 |
| 2025-10-28 | 140.00 | 140.00 | 138.00 | 138.00 | 126.50 | 3,638,100 |
| 2025-10-27 | 140.00 | 141.00 | 138.00 | 139.00 | 127.42 | 6,397,900 |
| 2025-10-24 | 143.00 | 144.00 | 139.00 | 139.00 | 127.42 | 4,448,600 |
| 2025-10-23 | 142.00 | 146.00 | 138.00 | 141.00 | 129.25 | 8,678,500 |
| 2025-10-22 | 143.00 | 143.00 | 140.00 | 142.00 | 130.17 | 5,158,400 |
| 2025-10-21 | 140.00 | 149.00 | 140.00 | 143.00 | 131.08 | 7,366,200 |
| 2025-10-20 | 138.00 | 142.00 | 138.00 | 141.00 | 129.25 | 3,650,900 |
← NewerPage 5 of 5 · 253 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.