Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,325.00 | 1,400.00 | 1,275.00 | 1,320.00 | 1,320.00 | 8,340,800 |
| 2026-10-15 | 1,550.00 | 1,555.00 | 1,455.00 | 1,500.00 | 1,500.00 | 8,467,300 |
| 2026-10-14 | 1,440.00 | 1,575.00 | 1,425.00 | 1,565.00 | 1,565.00 | 11,200,300 |
| 2026-10-13 | 1,450.00 | 1,455.00 | 1,415.00 | 1,440.00 | 1,440.00 | 2,938,400 |
| 2026-10-12 | 1,560.00 | 1,565.00 | 1,445.00 | 1,445.00 | 1,445.00 | 13,757,900 |
| 2026-10-09 | 1,550.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,550.00 | 5,563,300 |
| 2026-10-08 | 1,550.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 3,736,600 |
| 2026-10-07 | 1,565.00 | 1,570.00 | 1,525.00 | 1,550.00 | 1,550.00 | 18,971,900 |
| 2026-10-06 | 1,480.00 | 1,555.00 | 1,455.00 | 1,550.00 | 1,550.00 | 62,426,200 |
| 2026-10-05 | 1,495.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,273,000 |
| 2026-10-02 | 1,460.00 | 1,505.00 | 1,455.00 | 1,485.00 | 1,485.00 | 5,656,600 |
| 2026-10-01 | 1,550.00 | 1,550.00 | 1,445.00 | 1,480.00 | 1,480.00 | 8,084,800 |
| 2026-09-30 | 1,550.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,550.00 | 12,581,800 |
| 2026-09-29 | 1,550.00 | 1,555.00 | 1,495.00 | 1,550.00 | 1,550.00 | 9,805,800 |
| 2026-09-28 | 1,500.00 | 1,555.00 | 1,470.00 | 1,550.00 | 1,550.00 | 5,980,300 |
| 2026-09-25 | 1,510.00 | 1,510.00 | 1,460.00 | 1,510.00 | 1,510.00 | 3,299,400 |
| 2026-09-24 | 1,515.00 | 1,515.00 | 1,470.00 | 1,510.00 | 1,510.00 | 2,470,700 |
| 2026-09-23 | 1,500.00 | 1,515.00 | 1,445.00 | 1,510.00 | 1,510.00 | 11,137,900 |
| 2026-09-22 | 1,495.00 | 1,510.00 | 1,455.00 | 1,495.00 | 1,495.00 | 5,038,200 |
| 2026-09-21 | 1,510.00 | 1,515.00 | 1,495.00 | 1,495.00 | 1,495.00 | 4,755,400 |
| 2026-09-18 | 1,460.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | 22,414,000 |
| 2026-09-17 | 1,380.00 | 1,490.00 | 1,370.00 | 1,455.00 | 1,455.00 | 12,439,600 |
| 2026-09-16 | 1,380.00 | 1,410.00 | 1,350.00 | 1,380.00 | 1,380.00 | 6,026,500 |
| 2026-09-15 | 1,330.00 | 1,440.00 | 1,330.00 | 1,385.00 | 1,385.00 | 17,814,200 |
| 2026-09-14 | 1,345.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,325.00 | 5,956,600 |
| 2026-09-11 | 1,385.00 | 1,385.00 | 1,325.00 | 1,340.00 | 1,340.00 | 5,282,700 |
| 2026-09-10 | 1,380.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 4,742,800 |
| 2026-09-09 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 5,918,600 |
| 2026-09-08 | 1,400.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | 2,140,100 |
| 2026-09-07 | 1,435.00 | 1,435.00 | 1,390.00 | 1,390.00 | 1,390.00 | 3,868,900 |
| 2026-09-04 | 1,420.00 | 1,440.00 | 1,415.00 | 1,425.00 | 1,425.00 | 2,953,100 |
| 2026-09-03 | 1,435.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,420.00 | 4,392,200 |
| 2026-09-02 | 1,475.00 | 1,475.00 | 1,425.00 | 1,430.00 | 1,430.00 | 3,373,900 |
| 2026-09-01 | 1,415.00 | 1,470.00 | 1,415.00 | 1,465.00 | 1,465.00 | 6,672,400 |
| 2026-08-31 | 1,495.00 | 1,495.00 | 1,400.00 | 1,400.00 | 1,400.00 | 21,821,800 |
| 2026-08-28 | 1,500.00 | 1,505.00 | 1,475.00 | 1,495.00 | 1,495.00 | 1,483,400 |
| 2026-08-27 | 1,460.00 | 1,505.00 | 1,455.00 | 1,500.00 | 1,500.00 | 2,036,800 |
| 2026-08-26 | 1,505.00 | 1,510.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,841,700 |
| 2026-08-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-08-24 | 1,515.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,500.00 | 2,161,200 |
| 2026-08-21 | 1,520.00 | 1,580.00 | 1,500.00 | 1,510.00 | 1,510.00 | 5,925,300 |
| 2026-08-20 | 1,500.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,515.00 | 2,620,300 |
| 2026-08-19 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,343,100 |
| 2026-08-18 | 1,505.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,525.00 | 5,170,800 |
| 2026-08-17 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2026-08-14 | 1,510.00 | 1,510.00 | 1,465.00 | 1,495.00 | 1,495.00 | 4,519,600 |
| 2026-08-13 | 1,525.00 | 1,580.00 | 1,505.00 | 1,510.00 | 1,510.00 | 5,575,900 |
| 2026-08-12 | 1,540.00 | 1,555.00 | 1,500.00 | 1,510.00 | 1,510.00 | 8,548,200 |
| 2026-08-11 | 1,620.00 | 1,625.00 | 1,540.00 | 1,540.00 | 1,540.00 | 6,423,600 |
| 2026-08-10 | 1,610.00 | 1,640.00 | 1,605.00 | 1,625.00 | 1,625.00 | 5,030,200 |
| 2026-08-07 | 1,695.00 | 1,700.00 | 1,595.00 | 1,605.00 | 1,605.00 | 99,163,100 |
| 2026-08-06 | 1,670.00 | 1,690.00 | 1,550.00 | 1,690.00 | 1,690.00 | 12,627,000 |
| 2026-08-05 | 1,780.00 | 1,780.00 | 1,660.00 | 1,670.00 | 1,670.00 | 10,765,000 |
| 2026-08-04 | 1,890.00 | 1,915.00 | 1,700.00 | 1,780.00 | 1,780.00 | 41,475,700 |
| 2026-08-03 | 1,560.00 | 1,940.00 | 1,555.00 | 1,895.00 | 1,895.00 | 52,537,000 |
| 2026-07-31 | 1,560.00 | 1,565.00 | 1,505.00 | 1,555.00 | 1,555.00 | 4,071,000 |
| 2026-07-30 | 1,495.00 | 1,560.00 | 1,485.00 | 1,560.00 | 1,560.00 | 9,652,600 |
| 2026-07-29 | 1,405.00 | 1,500.00 | 1,395.00 | 1,470.00 | 1,470.00 | 3,978,900 |
| 2026-07-28 | 1,425.00 | 1,450.00 | 1,360.00 | 1,430.00 | 1,430.00 | 2,508,700 |
| 2026-07-27 | 1,510.00 | 1,520.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2,753,100 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 10.0000 IDR |
| 2025-07-09 | 10.0000 IDR |
| 2024-07-08 | 8.0000 IDR |
| 2023-07-04 | 8.0000 IDR |
| 2023-06-27 | 100,000.0000 IDR |
| 2019-05-27 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.