PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 141.00 | 141.00 | 124.00 | 132.00 | 132.00 | 28,614,500 |
| 2026-10-15 | 148.00 | 149.00 | 142.00 | 145.00 | 145.00 | 10,014,900 |
| 2026-10-14 | 149.00 | 152.00 | 147.00 | 148.00 | 148.00 | 13,282,100 |
| 2026-10-13 | 148.00 | 151.00 | 144.00 | 148.00 | 148.00 | 20,013,100 |
| 2026-10-12 | 146.00 | 156.00 | 143.00 | 147.00 | 147.00 | 77,220,900 |
| 2026-10-09 | 148.00 | 152.00 | 143.00 | 145.00 | 145.00 | 44,576,900 |
| 2026-10-08 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | 5,457,800 |
| 2026-10-07 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 3,400,500 |
| 2026-10-06 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | 3,815,800 |
| 2026-10-05 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 3,688,100 |
| 2026-10-02 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 2,448,800 |
| 2026-10-01 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 3,172,900 |
| 2026-09-30 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 3,744,900 |
| 2026-09-29 | 138.00 | 138.00 | 132.00 | 136.00 | 136.00 | 6,468,700 |
| 2026-09-28 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 8,426,100 |
| 2026-09-25 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | 11,775,100 |
| 2026-09-24 | 147.00 | 147.00 | 140.00 | 141.00 | 141.00 | 13,682,500 |
| 2026-09-23 | 147.00 | 149.00 | 143.00 | 147.00 | 147.00 | 11,304,300 |
| 2026-09-22 | 150.00 | 152.00 | 145.00 | 146.00 | 146.00 | 14,099,600 |
| 2026-09-21 | 149.00 | 154.00 | 145.00 | 150.00 | 150.00 | 29,078,100 |
| 2026-09-18 | 147.00 | 168.00 | 145.00 | 148.00 | 148.00 | 163,463,200 |
| 2026-09-17 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1,808,600 |
| 2026-09-16 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | 3,971,100 |
| 2026-09-15 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 2,431,900 |
| 2026-09-14 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | 5,681,800 |
| 2026-09-11 | 143.00 | 146.00 | 142.00 | 145.00 | 145.00 | 4,278,700 |
| 2026-09-10 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 8,365,000 |
| 2026-09-09 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 9,168,700 |
| 2026-09-08 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 5,281,000 |
| 2026-09-07 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 11,617,800 |
| 2026-09-04 | 147.00 | 151.00 | 147.00 | 150.00 | 150.00 | 9,855,300 |
| 2026-09-03 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 5,351,100 |
| 2026-09-02 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | 2,171,700 |
| 2026-09-01 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 3,787,600 |
| 2026-08-31 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 7,174,800 |
| 2026-08-28 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 4,186,600 |
| 2026-08-27 | 146.00 | 147.00 | 142.00 | 147.00 | 147.00 | 1,585,900 |
| 2026-08-26 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | 4,104,500 |
| 2026-08-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-08-24 | 147.00 | 148.00 | 144.00 | 148.00 | 148.00 | 3,545,700 |
| 2026-08-21 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | 2,721,200 |
| 2026-08-20 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 6,404,200 |
| 2026-08-19 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 4,207,900 |
| 2026-08-18 | 150.00 | 155.00 | 146.00 | 148.00 | 148.00 | 21,556,000 |
| 2026-08-17 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-08-14 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 2,687,400 |
| 2026-08-13 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 1,022,800 |
| 2026-08-12 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1,993,600 |
| 2026-08-11 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | 3,288,400 |
| 2026-08-10 | 146.00 | 149.00 | 146.00 | 146.00 | 146.00 | 2,398,400 |
| 2026-08-07 | 145.00 | 148.00 | 145.00 | 146.00 | 146.00 | 1,283,100 |
| 2026-08-06 | 146.00 | 148.00 | 144.00 | 145.00 | 145.00 | 3,577,400 |
| 2026-08-05 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | 2,152,600 |
| 2026-08-04 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | 3,293,700 |
| 2026-08-03 | 146.00 | 148.00 | 145.00 | 145.00 | 145.00 | 5,179,700 |
| 2026-07-31 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 2,473,800 |
| 2026-07-30 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 2,911,900 |
| 2026-07-29 | 146.00 | 147.00 | 138.00 | 140.00 | 140.00 | 8,351,200 |
| 2026-07-28 | 141.00 | 153.00 | 140.00 | 143.00 | 143.00 | 29,860,700 |
| 2026-07-27 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 3,618,000 |
Page 1 of 14 · 787 trading daysOlder →
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.