PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 178.00 | 180.00 | 175.00 | 175.00 | 149.22 | 4,994,800 |
| 2025-02-03 | 181.00 | 182.00 | 177.00 | 178.00 | 151.78 | 11,485,800 |
| 2025-01-31 | 171.00 | 182.00 | 171.00 | 179.00 | 152.64 | 33,222,400 |
| 2025-01-30 | 167.00 | 172.00 | 167.00 | 170.00 | 144.96 | 6,016,400 |
| 2025-01-24 | 166.00 | 168.00 | 166.00 | 167.00 | 142.40 | 1,034,600 |
| 2025-01-23 | 167.00 | 168.00 | 166.00 | 166.00 | 141.55 | 5,880,300 |
| 2025-01-22 | 167.00 | 169.00 | 164.00 | 167.00 | 142.40 | 6,817,500 |
| 2025-01-21 | 168.00 | 169.00 | 166.00 | 166.00 | 141.55 | 3,024,300 |
| 2025-01-20 | 167.00 | 170.00 | 167.00 | 167.00 | 142.40 | 2,972,900 |
| 2025-01-17 | 169.00 | 170.00 | 164.00 | 167.00 | 142.40 | 4,689,400 |
| 2025-01-16 | 165.00 | 172.00 | 165.00 | 168.00 | 143.26 | 6,148,100 |
| 2025-01-15 | 163.00 | 165.00 | 162.00 | 165.00 | 140.70 | 2,099,500 |
| 2025-01-14 | 162.00 | 163.00 | 161.00 | 162.00 | 138.14 | 3,714,000 |
| 2025-01-13 | 165.00 | 165.00 | 161.00 | 161.00 | 137.29 | 6,243,800 |
| 2025-01-10 | 166.00 | 169.00 | 163.00 | 165.00 | 140.70 | 1,972,600 |
| 2025-01-09 | 165.00 | 170.00 | 163.00 | 165.00 | 140.70 | 10,146,000 |
| 2025-01-08 | 169.00 | 169.00 | 165.00 | 165.00 | 140.70 | 4,775,500 |
| 2025-01-07 | 167.00 | 169.00 | 166.00 | 169.00 | 144.11 | 3,329,700 |
| 2025-01-06 | 169.00 | 170.00 | 166.00 | 166.00 | 141.55 | 7,152,000 |
| 2025-01-03 | 171.00 | 172.00 | 168.00 | 169.00 | 144.11 | 4,780,900 |
| 2025-01-02 | 172.00 | 173.00 | 169.00 | 170.00 | 144.96 | 3,438,100 |
| 2024-12-30 | 170.00 | 173.00 | 169.00 | 171.00 | 145.81 | 3,055,200 |
| 2024-12-27 | 172.00 | 173.00 | 169.00 | 170.00 | 144.96 | 11,104,400 |
| 2024-12-24 | 173.00 | 173.00 | 172.00 | 172.00 | 146.67 | 2,149,500 |
| 2024-12-23 | 174.00 | 174.00 | 172.00 | 172.00 | 146.67 | 10,793,200 |
| 2024-12-20 | 175.00 | 176.00 | 174.00 | 174.00 | 148.37 | 4,425,400 |
| 2024-12-19 | 175.00 | 176.00 | 174.00 | 175.00 | 149.22 | 9,657,200 |
| 2024-12-18 | 177.00 | 178.00 | 175.00 | 175.00 | 149.22 | 8,322,000 |
| 2024-12-17 | 178.00 | 178.00 | 176.00 | 176.00 | 150.08 | 8,098,500 |
| 2024-12-16 | 176.00 | 180.00 | 175.00 | 178.00 | 151.78 | 6,583,600 |
| 2024-12-13 | 178.00 | 179.00 | 176.00 | 176.00 | 150.08 | 3,860,200 |
| 2024-12-12 | 179.00 | 180.00 | 177.00 | 178.00 | 151.78 | 5,009,600 |
| 2024-12-11 | 181.00 | 181.00 | 179.00 | 179.00 | 152.64 | 6,950,700 |
| 2024-12-10 | 180.00 | 182.00 | 178.00 | 180.00 | 153.49 | 4,491,800 |
| 2024-12-09 | 177.00 | 182.00 | 177.00 | 180.00 | 153.49 | 9,662,200 |
| 2024-12-06 | 178.00 | 179.00 | 177.00 | 177.00 | 150.93 | 1,868,700 |
| 2024-12-05 | 177.00 | 179.00 | 177.00 | 177.00 | 150.93 | 4,370,300 |
| 2024-12-04 | 178.00 | 178.00 | 174.00 | 177.00 | 150.93 | 10,704,200 |
| 2024-12-03 | 176.00 | 178.00 | 176.00 | 178.00 | 151.78 | 7,727,700 |
| 2024-12-02 | 179.00 | 180.00 | 176.00 | 177.00 | 150.93 | 7,642,100 |
| 2024-11-29 | 179.00 | 179.00 | 177.00 | 178.00 | 151.78 | 7,014,400 |
| 2024-11-28 | 179.00 | 180.00 | 178.00 | 178.00 | 151.78 | 3,448,400 |
| 2024-11-26 | 179.00 | 180.00 | 177.00 | 179.00 | 152.64 | 12,764,000 |
| 2024-11-25 | 181.00 | 181.00 | 178.00 | 178.00 | 151.78 | 15,016,700 |
| 2024-11-22 | 179.00 | 181.00 | 179.00 | 179.00 | 152.64 | 3,584,200 |
| 2024-11-21 | 181.00 | 182.00 | 178.00 | 179.00 | 152.64 | 10,344,200 |
| 2024-11-20 | 189.00 | 190.00 | 181.00 | 181.00 | 154.34 | 12,497,100 |
| 2024-11-19 | 181.00 | 190.00 | 179.00 | 189.00 | 161.16 | 19,909,100 |
| 2024-11-18 | 178.00 | 182.00 | 177.00 | 180.00 | 153.49 | 7,212,100 |
| 2024-11-15 | 179.00 | 180.00 | 177.00 | 177.00 | 150.93 | 5,655,700 |
| 2024-11-14 | 180.00 | 180.00 | 176.00 | 179.00 | 152.64 | 14,866,500 |
| 2024-11-13 | 182.00 | 182.00 | 178.00 | 179.00 | 152.64 | 19,871,600 |
| 2024-11-12 | 183.00 | 183.00 | 180.00 | 181.00 | 154.34 | 4,993,900 |
| 2024-11-11 | 181.00 | 183.00 | 180.00 | 181.00 | 154.34 | 5,752,000 |
| 2024-11-08 | 184.00 | 185.00 | 181.00 | 181.00 | 154.34 | 4,523,700 |
| 2024-11-07 | 181.00 | 183.00 | 180.00 | 183.00 | 156.05 | 6,811,800 |
| 2024-11-06 | 182.00 | 183.00 | 181.00 | 181.00 | 154.34 | 4,260,800 |
| 2024-11-05 | 182.00 | 184.00 | 180.00 | 182.00 | 155.19 | 6,976,100 |
| 2024-11-04 | 183.00 | 185.00 | 181.00 | 182.00 | 155.19 | 13,553,600 |
| 2024-11-01 | 185.00 | 186.00 | 182.00 | 183.00 | 156.05 | 7,730,800 |
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.