PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 163.00 | 168.00 | 163.00 | 167.00 | 142.40 | 1,409,100 |
| 2025-05-09 | 167.00 | 167.00 | 163.00 | 163.00 | 138.99 | 821,800 |
| 2025-05-08 | 168.00 | 168.00 | 164.00 | 166.00 | 141.55 | 882,900 |
| 2025-05-07 | 163.00 | 168.00 | 161.00 | 168.00 | 143.26 | 2,097,100 |
| 2025-05-06 | 162.00 | 164.00 | 160.00 | 163.00 | 138.99 | 638,200 |
| 2025-05-05 | 160.00 | 164.00 | 158.00 | 161.00 | 137.29 | 1,551,900 |
| 2025-05-02 | 165.00 | 165.00 | 156.00 | 160.00 | 136.43 | 5,820,700 |
| 2025-04-30 | 170.00 | 170.00 | 168.00 | 168.00 | 143.26 | 1,052,500 |
| 2025-04-29 | 171.00 | 171.00 | 168.00 | 170.00 | 144.96 | 2,980,900 |
| 2025-04-28 | 171.00 | 173.00 | 170.00 | 170.00 | 144.96 | 1,751,000 |
| 2025-04-25 | 172.00 | 174.00 | 171.00 | 171.00 | 145.81 | 1,411,100 |
| 2025-04-24 | 172.00 | 175.00 | 171.00 | 172.00 | 146.67 | 2,298,300 |
| 2025-04-23 | 171.00 | 173.00 | 171.00 | 171.00 | 145.81 | 1,862,500 |
| 2025-04-22 | 171.00 | 173.00 | 170.00 | 171.00 | 145.81 | 4,667,400 |
| 2025-04-21 | 164.00 | 173.00 | 162.00 | 170.00 | 144.96 | 6,362,600 |
| 2025-04-17 | 165.00 | 167.00 | 163.00 | 163.00 | 138.99 | 2,633,100 |
| 2025-04-16 | 168.00 | 168.00 | 164.00 | 164.00 | 139.85 | 2,888,300 |
| 2025-04-15 | 167.00 | 171.00 | 165.00 | 167.00 | 142.40 | 8,872,100 |
| 2025-04-14 | 164.00 | 169.00 | 162.00 | 167.00 | 142.40 | 4,947,300 |
| 2025-04-11 | 156.00 | 165.00 | 151.00 | 164.00 | 139.85 | 4,924,200 |
| 2025-04-10 | 150.00 | 161.00 | 148.00 | 156.00 | 133.02 | 4,705,700 |
| 2025-04-09 | 143.00 | 152.00 | 142.00 | 149.00 | 127.05 | 924,400 |
| 2025-04-08 | 141.00 | 146.00 | 140.00 | 145.00 | 123.64 | 10,055,700 |
| 2025-03-27 | 147.00 | 149.00 | 146.00 | 149.00 | 127.05 | 4,934,900 |
| 2025-03-26 | 145.00 | 149.00 | 145.00 | 147.00 | 125.35 | 1,152,700 |
| 2025-03-25 | 145.00 | 149.00 | 144.00 | 145.00 | 123.64 | 1,383,300 |
| 2025-03-24 | 151.00 | 155.00 | 143.00 | 144.00 | 122.79 | 4,750,400 |
| 2025-03-21 | 154.00 | 154.00 | 150.00 | 151.00 | 128.76 | 2,085,200 |
| 2025-03-20 | 144.00 | 157.00 | 144.00 | 153.00 | 130.47 | 7,443,500 |
| 2025-03-19 | 146.00 | 147.00 | 144.00 | 145.00 | 123.64 | 853,700 |
| 2025-03-18 | 149.00 | 150.00 | 145.00 | 145.00 | 123.64 | 9,918,700 |
| 2025-03-17 | 151.00 | 151.00 | 148.00 | 149.00 | 127.05 | 5,787,200 |
| 2025-03-14 | 151.00 | 151.00 | 145.00 | 151.00 | 128.76 | 7,371,900 |
| 2025-03-13 | 154.00 | 154.00 | 148.00 | 149.00 | 127.05 | 7,093,100 |
| 2025-03-12 | 150.00 | 161.00 | 150.00 | 151.00 | 128.76 | 4,455,100 |
| 2025-03-11 | 153.00 | 153.00 | 148.00 | 150.00 | 127.91 | 7,058,700 |
| 2025-03-10 | 153.00 | 156.00 | 151.00 | 151.00 | 128.76 | 4,614,300 |
| 2025-03-07 | 155.00 | 155.00 | 151.00 | 153.00 | 130.47 | 7,203,100 |
| 2025-03-06 | 152.00 | 155.00 | 151.00 | 153.00 | 130.47 | 4,988,100 |
| 2025-03-05 | 152.00 | 154.00 | 150.00 | 152.00 | 129.61 | 6,022,300 |
| 2025-03-04 | 157.00 | 160.00 | 152.00 | 152.00 | 129.61 | 12,000,000 |
| 2025-03-03 | 156.00 | 160.00 | 156.00 | 157.00 | 133.88 | 1,918,300 |
| 2025-02-28 | 163.00 | 163.00 | 150.00 | 156.00 | 133.02 | 7,172,500 |
| 2025-02-27 | 162.00 | 165.00 | 162.00 | 163.00 | 138.99 | 6,931,300 |
| 2025-02-26 | 163.00 | 164.00 | 162.00 | 163.00 | 138.99 | 1,235,700 |
| 2025-02-25 | 165.00 | 166.00 | 163.00 | 163.00 | 138.99 | 3,185,500 |
| 2025-02-24 | 165.00 | 167.00 | 164.00 | 165.00 | 140.70 | 3,084,300 |
| 2025-02-21 | 167.00 | 167.00 | 164.00 | 165.00 | 140.70 | 811,600 |
| 2025-02-20 | 166.00 | 167.00 | 165.00 | 166.00 | 141.55 | 1,135,800 |
| 2025-02-19 | 167.00 | 168.00 | 166.00 | 166.00 | 141.55 | 1,385,600 |
| 2025-02-18 | 168.00 | 169.00 | 164.00 | 167.00 | 142.40 | 2,260,900 |
| 2025-02-17 | 169.00 | 169.00 | 166.00 | 168.00 | 143.26 | 3,927,200 |
| 2025-02-14 | 169.00 | 170.00 | 167.00 | 168.00 | 143.26 | 1,623,200 |
| 2025-02-13 | 168.00 | 169.00 | 166.00 | 168.00 | 143.26 | 957,100 |
| 2025-02-12 | 172.00 | 172.00 | 167.00 | 168.00 | 143.26 | 3,423,600 |
| 2025-02-11 | 168.00 | 169.00 | 167.00 | 169.00 | 144.11 | 4,667,200 |
| 2025-02-10 | 169.00 | 171.00 | 164.00 | 168.00 | 143.26 | 6,599,800 |
| 2025-02-07 | 172.00 | 173.00 | 168.00 | 169.00 | 144.11 | 6,945,000 |
| 2025-02-06 | 174.00 | 175.00 | 172.00 | 173.00 | 147.52 | 2,543,700 |
| 2025-02-05 | 177.00 | 177.00 | 174.00 | 174.00 | 148.37 | 4,531,700 |
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.