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 |
| 2025-10-17 | 142.00 | 143.00 | 138.00 | 138.00 | 126.50 | 5,867,000 |
| 2025-10-16 | 138.00 | 147.00 | 138.00 | 141.00 | 129.25 | 11,533,900 |
| 2025-10-15 | 139.00 | 142.00 | 138.00 | 138.00 | 126.50 | 3,881,700 |
| 2025-10-14 | 141.00 | 144.00 | 138.00 | 140.00 | 128.33 | 8,033,000 |
| 2025-10-13 | 143.00 | 143.00 | 139.00 | 142.00 | 130.17 | 7,854,100 |
| 2025-10-10 | 144.00 | 146.00 | 141.00 | 143.00 | 131.08 | 3,978,500 |
| 2025-10-09 | 144.00 | 147.00 | 143.00 | 144.00 | 132.00 | 4,171,900 |
| 2025-10-08 | 144.00 | 146.00 | 137.00 | 144.00 | 132.00 | 8,813,000 |
| 2025-10-07 | 150.00 | 151.00 | 142.00 | 143.00 | 131.08 | 10,488,400 |
| 2025-10-06 | 154.00 | 156.00 | 148.00 | 148.00 | 135.67 | 7,077,800 |
| 2025-10-03 | 152.00 | 154.00 | 150.00 | 152.00 | 139.33 | 4,084,800 |
| 2025-10-02 | 152.00 | 154.00 | 151.00 | 152.00 | 139.33 | 3,829,000 |
| 2025-10-01 | 150.00 | 153.00 | 149.00 | 152.00 | 139.33 | 7,610,100 |
| 2025-09-30 | 153.00 | 153.00 | 149.00 | 151.00 | 138.42 | 8,455,200 |
| 2025-09-29 | 156.00 | 157.00 | 150.00 | 153.00 | 140.25 | 20,967,100 |
| 2025-09-26 | 151.00 | 156.00 | 149.00 | 151.00 | 138.42 | 6,978,000 |
| 2025-09-25 | 152.00 | 152.00 | 147.00 | 148.00 | 135.67 | 6,493,800 |
| 2025-09-24 | 156.00 | 156.00 | 150.00 | 150.00 | 137.50 | 6,663,000 |
| 2025-09-23 | 150.00 | 160.00 | 147.00 | 156.00 | 143.00 | 23,792,800 |
| 2025-09-22 | 152.00 | 152.00 | 149.00 | 149.00 | 136.58 | 7,332,400 |
| 2025-09-19 | 152.00 | 156.00 | 150.00 | 152.00 | 139.33 | 8,163,200 |
| 2025-09-18 | 158.00 | 158.00 | 152.00 | 154.00 | 141.17 | 6,996,800 |
| 2025-09-17 | 159.00 | 161.00 | 154.00 | 156.00 | 143.00 | 9,772,800 |
| 2025-09-16 | 160.00 | 167.00 | 155.00 | 158.00 | 144.83 | 26,517,500 |
| 2025-09-15 | 161.00 | 163.00 | 154.00 | 158.00 | 144.83 | 13,155,900 |
| 2025-09-12 | 164.00 | 165.00 | 158.00 | 158.00 | 144.83 | 20,681,700 |
| 2025-09-11 | 152.00 | 171.00 | 152.00 | 162.00 | 148.50 | 82,416,300 |
| 2025-09-10 | 160.00 | 160.00 | 147.00 | 149.00 | 136.58 | 40,135,200 |
| 2025-09-09 | 140.00 | 186.00 | 140.00 | 160.00 | 146.67 | 300,955,700 |
| 2025-09-08 | 136.00 | 143.00 | 136.00 | 140.00 | 128.33 | 5,368,900 |
| 2025-09-05 | 136.00 | 136.00 | 136.00 | 136.00 | 124.67 | 0 |
| 2025-09-04 | 138.00 | 141.00 | 135.00 | 136.00 | 124.67 | 2,237,300 |
| 2025-09-03 | 138.00 | 141.00 | 134.00 | 137.00 | 125.58 | 2,914,900 |
| 2025-09-02 | 134.00 | 138.00 | 134.00 | 136.00 | 124.67 | 3,462,800 |
| 2025-09-01 | 133.00 | 135.00 | 130.00 | 132.00 | 121.00 | 6,111,500 |
| 2025-08-29 | 141.00 | 141.00 | 135.00 | 137.00 | 125.58 | 2,782,400 |
| 2025-08-28 | 142.00 | 143.00 | 135.00 | 141.00 | 129.25 | 5,114,200 |
| 2025-08-27 | 146.00 | 146.00 | 140.00 | 142.00 | 130.17 | 1,859,400 |
| 2025-08-26 | 143.00 | 143.00 | 139.00 | 142.00 | 130.17 | 3,388,700 |
| 2025-08-25 | 144.00 | 144.00 | 142.00 | 143.00 | 131.08 | 2,189,900 |
| 2025-08-22 | 147.00 | 148.00 | 144.00 | 144.00 | 132.00 | 2,497,000 |
| 2025-08-21 | 148.00 | 149.00 | 145.00 | 147.00 | 134.75 | 8,467,900 |
| 2025-08-20 | 139.00 | 150.00 | 138.00 | 144.00 | 132.00 | 30,144,000 |
| 2025-08-19 | 138.00 | 139.00 | 137.00 | 138.00 | 126.50 | 2,889,600 |
| 2025-08-18 | 137.00 | 137.00 | 137.00 | 137.00 | 125.58 | 0 |
| 2025-08-15 | 140.00 | 141.00 | 137.00 | 137.00 | 125.58 | 2,120,900 |
| 2025-08-14 | 137.00 | 139.00 | 136.00 | 139.00 | 127.42 | 1,863,300 |
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.