PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 139.00 | 141.00 | 136.00 | 137.00 | 125.58 | 3,292,800 |
| 2025-08-12 | 136.00 | 140.00 | 136.00 | 139.00 | 127.42 | 5,322,300 |
| 2025-08-11 | 135.00 | 137.00 | 134.00 | 136.00 | 124.67 | 3,017,500 |
| 2025-08-08 | 133.00 | 135.00 | 133.00 | 135.00 | 123.75 | 1,178,500 |
| 2025-08-07 | 136.00 | 137.00 | 130.00 | 133.00 | 121.92 | 5,779,600 |
| 2025-08-06 | 138.00 | 138.00 | 135.00 | 136.00 | 124.67 | 3,015,400 |
| 2025-08-05 | 138.00 | 138.00 | 135.00 | 137.00 | 125.58 | 2,855,700 |
| 2025-08-04 | 135.00 | 138.00 | 133.00 | 138.00 | 126.50 | 4,219,400 |
| 2025-08-01 | 137.00 | 139.00 | 134.00 | 135.00 | 123.75 | 4,137,300 |
| 2025-07-31 | 140.00 | 142.00 | 135.00 | 137.00 | 125.58 | 16,129,300 |
| 2025-07-30 | 141.00 | 144.00 | 140.00 | 140.00 | 128.33 | 6,547,100 |
| 2025-07-29 | 145.00 | 146.00 | 143.00 | 144.00 | 132.00 | 2,787,300 |
| 2025-07-28 | 144.00 | 145.00 | 143.00 | 145.00 | 132.92 | 1,934,700 |
| 2025-07-25 | 143.00 | 144.00 | 141.00 | 144.00 | 132.00 | 2,513,800 |
| 2025-07-24 | 145.00 | 145.00 | 139.00 | 143.00 | 131.08 | 5,998,600 |
| 2025-07-23 | 144.00 | 145.00 | 141.00 | 144.00 | 132.00 | 3,442,400 |
| 2025-07-22 | 145.00 | 146.00 | 143.00 | 144.00 | 132.00 | 1,512,700 |
| 2025-07-21 | 146.00 | 146.00 | 143.00 | 145.00 | 132.92 | 2,368,400 |
| 2025-07-18 | 145.00 | 147.00 | 145.00 | 145.00 | 132.92 | 1,486,000 |
| 2025-07-17 | 147.00 | 149.00 | 143.00 | 145.00 | 132.92 | 2,431,300 |
| 2025-07-16 | 147.00 | 149.00 | 145.00 | 147.00 | 134.75 | 4,620,300 |
| 2025-07-15 | 150.00 | 150.00 | 145.00 | 147.00 | 134.75 | 3,030,500 |
| 2025-07-14 | 146.00 | 150.00 | 145.00 | 149.00 | 136.58 | 3,460,200 |
| 2025-07-11 | 145.00 | 148.00 | 144.00 | 145.00 | 132.92 | 2,256,600 |
| 2025-07-10 | 146.00 | 147.00 | 140.00 | 145.00 | 132.92 | 3,242,500 |
| 2025-07-09 | 145.00 | 150.00 | 144.00 | 145.00 | 132.92 | 1,367,600 |
| 2025-07-08 | 147.00 | 148.00 | 141.00 | 143.00 | 131.08 | 3,557,900 |
| 2025-07-07 | 147.00 | 150.00 | 146.00 | 148.00 | 135.67 | 583,900 |
| 2025-07-04 | 148.00 | 150.00 | 145.00 | 148.00 | 135.67 | 2,061,800 |
| 2025-07-03 | 148.00 | 149.00 | 145.00 | 148.00 | 135.67 | 829,100 |
| 2025-07-02 | 150.00 | 150.00 | 145.00 | 148.00 | 135.67 | 1,651,200 |
| 2025-07-01 | 152.00 | 152.00 | 148.00 | 150.00 | 137.50 | 2,181,100 |
| 2025-06-30 | 152.00 | 152.00 | 150.00 | 152.00 | 139.33 | 336,800 |
| 2025-06-26 | 153.00 | 153.00 | 151.00 | 151.00 | 138.42 | 1,317,300 |
| 2025-06-25 | 154.00 | 155.00 | 151.00 | 153.00 | 140.25 | 1,051,700 |
| 2025-06-24 | 151.00 | 154.00 | 151.00 | 154.00 | 141.17 | 2,118,000 |
| 2025-06-23 | 152.00 | 152.00 | 149.00 | 151.00 | 138.42 | 1,335,200 |
| 2025-06-20 | 154.00 | 155.00 | 152.00 | 153.00 | 140.25 | 1,274,600 |
| 2025-06-19 | 160.00 | 161.00 | 153.00 | 154.00 | 141.17 | 3,832,800 |
| 2025-06-18 | 162.00 | 162.00 | 158.00 | 160.00 | 146.67 | 2,738,900 |
| 2025-06-17 | 162.00 | 162.00 | 161.00 | 162.00 | 148.50 | 284,000 |
| 2025-06-16 | 162.00 | 162.00 | 160.00 | 162.00 | 148.50 | 1,446,800 |
| 2025-06-13 | 163.00 | 163.00 | 161.00 | 162.00 | 148.50 | 603,500 |
| 2025-06-12 | 163.00 | 165.00 | 161.00 | 163.00 | 149.42 | 9,012,700 |
| 2025-06-11 | 172.00 | 174.00 | 171.00 | 172.00 | 146.67 | 5,909,700 |
| 2025-06-10 | 171.00 | 173.00 | 170.00 | 171.00 | 145.81 | 1,807,000 |
| 2025-06-05 | 169.00 | 171.00 | 169.00 | 170.00 | 144.96 | 2,704,800 |
| 2025-06-04 | 169.00 | 172.00 | 169.00 | 170.00 | 144.96 | 1,781,400 |
| 2025-06-03 | 170.00 | 171.00 | 168.00 | 169.00 | 144.11 | 3,068,500 |
| 2025-06-02 | 170.00 | 173.00 | 167.00 | 169.00 | 144.11 | 2,992,100 |
| 2025-05-28 | 173.00 | 178.00 | 169.00 | 171.00 | 145.81 | 10,044,100 |
| 2025-05-27 | 175.00 | 175.00 | 169.00 | 173.00 | 147.52 | 4,558,700 |
| 2025-05-26 | 169.00 | 170.00 | 167.00 | 169.00 | 144.11 | 1,715,100 |
| 2025-05-23 | 169.00 | 171.00 | 169.00 | 169.00 | 144.11 | 984,100 |
| 2025-05-22 | 168.00 | 170.00 | 166.00 | 168.00 | 143.26 | 3,502,700 |
| 2025-05-21 | 168.00 | 169.00 | 164.00 | 166.00 | 141.55 | 2,708,100 |
| 2025-05-20 | 171.00 | 171.00 | 165.00 | 168.00 | 143.26 | 4,702,300 |
| 2025-05-19 | 169.00 | 174.00 | 168.00 | 170.00 | 144.96 | 3,704,900 |
| 2025-05-16 | 168.00 | 170.00 | 167.00 | 169.00 | 144.11 | 1,109,700 |
| 2025-05-15 | 168.00 | 172.00 | 166.00 | 169.00 | 144.11 | 4,577,700 |
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.