PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 186.00 | 186.00 | 183.00 | 185.00 | 157.75 | 8,662,100 |
| 2024-10-30 | 189.00 | 189.00 | 185.00 | 185.00 | 157.75 | 5,717,500 |
| 2024-10-29 | 190.00 | 190.00 | 186.00 | 189.00 | 161.16 | 5,894,800 |
| 2024-10-28 | 184.00 | 191.00 | 182.00 | 189.00 | 161.16 | 22,952,600 |
| 2024-10-25 | 192.00 | 192.00 | 183.00 | 184.00 | 156.90 | 26,941,200 |
| 2024-10-24 | 190.00 | 195.00 | 190.00 | 192.00 | 163.72 | 13,586,700 |
| 2024-10-23 | 199.00 | 202.00 | 194.00 | 194.00 | 165.43 | 23,735,800 |
| 2024-10-22 | 206.00 | 206.00 | 197.00 | 198.00 | 168.84 | 27,875,900 |
| 2024-10-21 | 196.00 | 206.00 | 194.00 | 200.00 | 170.54 | 68,316,400 |
| 2024-10-18 | 192.00 | 197.00 | 191.00 | 195.00 | 166.28 | 22,245,900 |
| 2024-10-17 | 194.00 | 197.00 | 192.00 | 192.00 | 163.72 | 26,007,100 |
| 2024-10-16 | 190.00 | 194.00 | 186.00 | 193.00 | 164.57 | 31,565,100 |
| 2024-10-15 | 182.00 | 189.00 | 182.00 | 189.00 | 161.16 | 27,323,400 |
| 2024-10-14 | 182.00 | 184.00 | 182.00 | 182.00 | 155.19 | 4,674,500 |
| 2024-10-11 | 182.00 | 184.00 | 181.00 | 182.00 | 155.19 | 2,672,400 |
| 2024-10-10 | 182.00 | 183.00 | 181.00 | 183.00 | 156.05 | 3,944,100 |
| 2024-10-09 | 183.00 | 184.00 | 180.00 | 182.00 | 155.19 | 7,991,900 |
| 2024-10-08 | 181.00 | 184.00 | 180.00 | 183.00 | 156.05 | 11,084,600 |
| 2024-10-07 | 183.00 | 183.00 | 180.00 | 180.00 | 153.49 | 11,078,800 |
| 2024-10-04 | 182.00 | 183.00 | 181.00 | 181.00 | 154.34 | 3,469,300 |
| 2024-10-03 | 181.00 | 183.00 | 180.00 | 182.00 | 155.19 | 9,995,600 |
| 2024-10-02 | 174.00 | 184.00 | 174.00 | 180.00 | 153.49 | 18,374,200 |
| 2024-10-01 | 184.00 | 185.00 | 181.00 | 182.00 | 155.19 | 21,003,600 |
| 2024-09-30 | 183.00 | 186.00 | 182.00 | 183.00 | 156.05 | 13,773,900 |
| 2024-09-27 | 184.00 | 184.00 | 182.00 | 182.00 | 155.19 | 13,089,900 |
| 2024-09-26 | 186.00 | 188.00 | 182.00 | 183.00 | 156.05 | 44,877,400 |
| 2024-09-25 | 190.00 | 190.00 | 185.00 | 186.00 | 158.60 | 16,424,800 |
| 2024-09-24 | 192.00 | 193.00 | 188.00 | 189.00 | 161.16 | 16,423,500 |
| 2024-09-23 | 187.00 | 192.00 | 187.00 | 192.00 | 163.72 | 14,491,000 |
| 2024-09-20 | 188.00 | 189.00 | 186.00 | 187.00 | 159.46 | 8,232,400 |
| 2024-09-19 | 189.00 | 190.00 | 184.00 | 187.00 | 159.46 | 17,707,800 |
| 2024-09-18 | 191.00 | 192.00 | 188.00 | 188.00 | 160.31 | 12,660,100 |
| 2024-09-17 | 196.00 | 197.00 | 189.00 | 190.00 | 162.02 | 30,777,400 |
| 2024-09-13 | 190.00 | 206.00 | 188.00 | 194.00 | 165.43 | 134,014,100 |
| 2024-09-12 | 188.00 | 189.00 | 184.00 | 188.00 | 160.31 | 10,637,900 |
| 2024-09-11 | 189.00 | 192.00 | 186.00 | 186.00 | 158.60 | 24,182,100 |
| 2024-09-10 | 185.00 | 190.00 | 185.00 | 189.00 | 161.16 | 24,002,800 |
| 2024-09-09 | 184.00 | 186.00 | 181.00 | 184.00 | 156.90 | 10,966,900 |
| 2024-09-06 | 181.00 | 183.00 | 181.00 | 183.00 | 156.05 | 4,624,100 |
| 2024-09-05 | 182.00 | 182.00 | 180.00 | 181.00 | 154.34 | 11,420,500 |
| 2024-09-04 | 181.00 | 183.00 | 180.00 | 181.00 | 154.34 | 5,926,400 |
| 2024-09-03 | 182.00 | 183.00 | 181.00 | 181.00 | 154.34 | 6,282,100 |
| 2024-09-02 | 183.00 | 184.00 | 181.00 | 182.00 | 155.19 | 6,398,200 |
| 2024-08-30 | 181.00 | 184.00 | 181.00 | 183.00 | 156.05 | 5,556,100 |
| 2024-08-29 | 180.00 | 183.00 | 180.00 | 181.00 | 154.34 | 7,332,000 |
| 2024-08-28 | 183.00 | 185.00 | 180.00 | 180.00 | 153.49 | 21,811,200 |
| 2024-08-27 | 186.00 | 187.00 | 183.00 | 183.00 | 156.05 | 4,673,700 |
| 2024-08-26 | 182.00 | 186.00 | 181.00 | 186.00 | 158.60 | 10,635,000 |
| 2024-08-23 | 181.00 | 182.00 | 180.00 | 181.00 | 154.34 | 4,644,600 |
| 2024-08-22 | 182.00 | 183.00 | 179.00 | 180.00 | 153.49 | 17,020,600 |
| 2024-08-21 | 184.00 | 184.00 | 182.00 | 182.00 | 155.19 | 3,515,100 |
| 2024-08-20 | 182.00 | 185.00 | 181.00 | 184.00 | 156.90 | 15,817,100 |
| 2024-08-19 | 188.00 | 188.00 | 182.00 | 182.00 | 155.19 | 10,343,700 |
| 2024-08-16 | 186.00 | 189.00 | 185.00 | 185.00 | 157.75 | 9,614,500 |
| 2024-08-15 | 181.00 | 187.00 | 181.00 | 185.00 | 157.75 | 15,271,200 |
| 2024-08-14 | 182.00 | 183.00 | 181.00 | 181.00 | 154.34 | 5,886,700 |
| 2024-08-13 | 182.00 | 183.00 | 181.00 | 182.00 | 155.19 | 9,615,900 |
| 2024-08-12 | 181.00 | 184.00 | 180.00 | 182.00 | 155.19 | 21,316,200 |
| 2024-08-09 | 183.00 | 184.00 | 179.00 | 180.00 | 153.49 | 12,606,600 |
| 2024-08-08 | 182.00 | 183.00 | 180.00 | 183.00 | 156.05 | 6,140,200 |
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.