Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,440.00 | 1,465.00 | 1,405.00 | 1,430.00 | 1,409.04 | 19,062,200 |
| 2024-08-06 | 1,430.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,404.12 | 18,614,100 |
| 2024-08-05 | 1,445.00 | 1,445.00 | 1,385.00 | 1,430.00 | 1,409.04 | 25,954,100 |
| 2024-08-02 | 1,400.00 | 1,490.00 | 1,390.00 | 1,460.00 | 1,438.60 | 47,314,100 |
| 2024-08-01 | 1,450.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,379.48 | 53,850,700 |
| 2024-07-31 | 1,450.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,428.75 | 53,129,700 |
| 2024-07-30 | 1,390.00 | 1,465.00 | 1,375.00 | 1,445.00 | 1,423.82 | 48,227,800 |
| 2024-07-29 | 1,385.00 | 1,405.00 | 1,370.00 | 1,380.00 | 1,359.78 | 20,692,800 |
| 2024-07-26 | 1,375.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,354.85 | 15,257,600 |
| 2024-07-25 | 1,345.00 | 1,385.00 | 1,310.00 | 1,375.00 | 1,354.85 | 19,073,700 |
| 2024-07-24 | 1,380.00 | 1,385.00 | 1,335.00 | 1,345.00 | 1,325.29 | 14,026,200 |
| 2024-07-23 | 1,375.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,354.85 | 5,893,100 |
| 2024-07-22 | 1,385.00 | 1,390.00 | 1,365.00 | 1,370.00 | 1,349.92 | 16,825,700 |
| 2024-07-19 | 1,400.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,364.70 | 6,402,300 |
| 2024-07-18 | 1,410.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,379.48 | 8,523,200 |
| 2024-07-17 | 1,410.00 | 1,440.00 | 1,410.00 | 1,410.00 | 1,389.34 | 18,954,000 |
| 2024-07-16 | 1,335.00 | 1,425.00 | 1,335.00 | 1,410.00 | 1,389.34 | 29,218,900 |
| 2024-07-15 | 1,385.00 | 1,395.00 | 1,335.00 | 1,335.00 | 1,315.43 | 12,414,600 |
| 2024-07-12 | 1,400.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,364.70 | 19,291,900 |
| 2024-07-11 | 1,405.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,379.48 | 8,804,900 |
| 2024-07-10 | 1,410.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,384.41 | 7,339,900 |
| 2024-07-09 | 1,400.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,384.41 | 38,379,200 |
| 2024-07-08 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,379.48 | 11,367,000 |
| 2024-07-05 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,371.60 | 16,959,000 |
| 2024-07-04 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,371.60 | 19,331,900 |
| 2024-07-03 | 1,455.00 | 1,475.00 | 1,390.00 | 1,420.00 | 1,391.19 | 41,161,800 |
| 2024-07-02 | 1,435.00 | 1,475.00 | 1,435.00 | 1,455.00 | 1,425.48 | 27,559,400 |
| 2024-07-01 | 1,480.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,405.89 | 9,890,700 |
| 2024-06-28 | 1,490.00 | 1,525.00 | 1,475.00 | 1,475.00 | 1,445.08 | 28,630,800 |
| 2024-06-27 | 1,410.00 | 1,495.00 | 1,410.00 | 1,485.00 | 1,454.88 | 31,570,900 |
| 2024-06-26 | 1,425.00 | 1,425.00 | 1,370.00 | 1,405.00 | 1,376.50 | 21,884,100 |
| 2024-06-25 | 1,395.00 | 1,430.00 | 1,370.00 | 1,400.00 | 1,371.60 | 16,890,800 |
| 2024-06-24 | 1,450.00 | 1,455.00 | 1,395.00 | 1,415.00 | 1,386.30 | 12,069,100 |
| 2024-06-21 | 1,335.00 | 1,440.00 | 1,335.00 | 1,430.00 | 1,400.99 | 19,567,300 |
| 2024-06-20 | 1,365.00 | 1,410.00 | 1,320.00 | 1,375.00 | 1,347.11 | 15,804,500 |
| 2024-06-19 | 1,435.00 | 1,435.00 | 1,350.00 | 1,365.00 | 1,337.31 | 16,298,400 |
| 2024-06-14 | 1,480.00 | 1,495.00 | 1,340.00 | 1,470.00 | 1,440.18 | 22,683,700 |
| 2024-06-13 | 1,425.00 | 1,485.00 | 1,425.00 | 1,470.00 | 1,440.18 | 11,314,700 |
| 2024-06-12 | 1,405.00 | 1,435.00 | 1,395.00 | 1,415.00 | 1,386.30 | 5,147,900 |
| 2024-06-11 | 1,420.00 | 1,445.00 | 1,375.00 | 1,405.00 | 1,376.50 | 24,339,800 |
| 2024-06-10 | 1,475.00 | 1,485.00 | 1,385.00 | 1,420.00 | 1,391.19 | 22,121,500 |
| 2024-06-07 | 1,470.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,445.08 | 15,017,900 |
| 2024-06-06 | 1,510.00 | 1,515.00 | 1,455.00 | 1,465.00 | 1,435.28 | 23,648,700 |
| 2024-06-05 | 1,460.00 | 1,510.00 | 1,455.00 | 1,500.00 | 1,469.57 | 51,555,700 |
| 2024-06-04 | 1,360.00 | 1,470.00 | 1,350.00 | 1,450.00 | 1,420.59 | 50,850,400 |
| 2024-06-03 | 1,285.00 | 1,380.00 | 1,285.00 | 1,350.00 | 1,322.61 | 26,364,900 |
| 2024-05-31 | 1,295.00 | 1,315.00 | 1,240.00 | 1,270.00 | 1,244.24 | 45,469,100 |
| 2024-05-30 | 1,300.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,268.73 | 43,633,000 |
| 2024-05-29 | 1,350.00 | 1,350.00 | 1,285.00 | 1,300.00 | 1,273.63 | 21,644,700 |
| 2024-05-28 | 1,350.00 | 1,355.00 | 1,315.00 | 1,345.00 | 1,317.72 | 39,829,400 |
| 2024-05-27 | 1,390.00 | 1,400.00 | 1,335.00 | 1,345.00 | 1,317.72 | 53,033,400 |
| 2024-05-22 | 1,420.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,361.80 | 22,303,300 |
| 2024-05-21 | 1,495.00 | 1,495.00 | 1,405.00 | 1,405.00 | 1,376.50 | 20,555,800 |
| 2024-05-20 | 1,500.00 | 1,500.00 | 1,465.00 | 1,485.00 | 1,454.88 | 34,397,000 |
| 2024-05-17 | 1,475.00 | 1,505.00 | 1,455.00 | 1,490.00 | 1,459.77 | 18,362,400 |
| 2024-05-16 | 1,520.00 | 1,520.00 | 1,480.00 | 1,485.00 | 1,454.88 | 32,122,900 |
| 2024-05-15 | 1,510.00 | 1,515.00 | 1,480.00 | 1,510.00 | 1,479.37 | 11,272,100 |
| 2024-05-14 | 1,530.00 | 1,530.00 | 1,475.00 | 1,510.00 | 1,479.37 | 15,866,600 |
| 2024-05-13 | 1,490.00 | 1,540.00 | 1,450.00 | 1,525.00 | 1,494.06 | 23,903,800 |
| 2024-05-08 | 1,410.00 | 1,525.00 | 1,405.00 | 1,495.00 | 1,464.67 | 36,459,200 |
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.