Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,410.00 | 1,525.00 | 1,405.00 | 1,495.00 | 1,464.67 | 36,459,200 |
| 2024-05-07 | 1,450.00 | 1,460.00 | 1,405.00 | 1,405.00 | 1,376.50 | 41,499,000 |
| 2024-05-06 | 1,490.00 | 1,495.00 | 1,430.00 | 1,445.00 | 1,415.69 | 30,352,000 |
| 2024-05-03 | 1,450.00 | 1,510.00 | 1,430.00 | 1,485.00 | 1,454.88 | 45,340,400 |
| 2024-05-02 | 1,575.00 | 1,575.00 | 1,400.00 | 1,440.00 | 1,410.79 | 110,233,100 |
| 2024-04-30 | 1,665.00 | 1,665.00 | 1,570.00 | 1,575.00 | 1,543.05 | 42,145,900 |
| 2024-04-29 | 1,555.00 | 1,675.00 | 1,530.00 | 1,655.00 | 1,621.43 | 24,079,300 |
| 2024-04-26 | 1,635.00 | 1,660.00 | 1,530.00 | 1,555.00 | 1,523.46 | 31,714,100 |
| 2024-04-25 | 1,680.00 | 1,680.00 | 1,625.00 | 1,635.00 | 1,601.83 | 24,119,600 |
| 2024-04-24 | 1,650.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,641.02 | 24,302,800 |
| 2024-04-23 | 1,685.00 | 1,690.00 | 1,620.00 | 1,635.00 | 1,601.83 | 18,528,400 |
| 2024-04-22 | 1,720.00 | 1,745.00 | 1,615.00 | 1,675.00 | 1,641.02 | 32,340,200 |
| 2024-04-19 | 1,770.00 | 1,775.00 | 1,655.00 | 1,695.00 | 1,660.62 | 51,884,700 |
| 2024-04-18 | 1,800.00 | 1,830.00 | 1,770.00 | 1,775.00 | 1,738.99 | 24,298,100 |
| 2024-04-17 | 1,815.00 | 1,840.00 | 1,790.00 | 1,795.00 | 1,758.59 | 19,115,300 |
| 2024-04-16 | 1,830.00 | 1,835.00 | 1,805.00 | 1,810.00 | 1,773.28 | 26,434,400 |
| 2024-04-05 | 1,900.00 | 1,925.00 | 1,885.00 | 1,890.00 | 1,851.66 | 23,998,800 |
| 2024-04-04 | 1,880.00 | 1,910.00 | 1,855.00 | 1,900.00 | 1,861.46 | 43,197,800 |
| 2024-04-03 | 1,900.00 | 1,905.00 | 1,840.00 | 1,860.00 | 1,822.27 | 20,691,100 |
| 2024-04-02 | 1,865.00 | 1,910.00 | 1,860.00 | 1,895.00 | 1,856.56 | 45,690,500 |
| 2024-04-01 | 1,815.00 | 1,860.00 | 1,815.00 | 1,840.00 | 1,802.67 | 22,654,300 |
| 2024-03-28 | 1,805.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,783.08 | 14,713,500 |
| 2024-03-27 | 1,825.00 | 1,835.00 | 1,790.00 | 1,800.00 | 1,763.49 | 15,995,300 |
| 2024-03-26 | 1,830.00 | 1,830.00 | 1,805.00 | 1,825.00 | 1,787.98 | 7,456,800 |
| 2024-03-25 | 1,835.00 | 1,835.00 | 1,805.00 | 1,815.00 | 1,778.18 | 10,974,500 |
| 2024-03-22 | 1,805.00 | 1,820.00 | 1,775.00 | 1,815.00 | 1,778.18 | 17,473,300 |
| 2024-03-21 | 1,815.00 | 1,870.00 | 1,805.00 | 1,805.00 | 1,768.38 | 25,791,000 |
| 2024-03-20 | 1,825.00 | 1,840.00 | 1,780.00 | 1,815.00 | 1,778.18 | 67,379,800 |
| 2024-03-19 | 1,905.00 | 1,925.00 | 1,825.00 | 1,825.00 | 1,787.98 | 23,164,300 |
| 2024-03-18 | 1,930.00 | 1,940.00 | 1,895.00 | 1,905.00 | 1,866.36 | 20,592,700 |
| 2024-03-15 | 1,940.00 | 1,965.00 | 1,930.00 | 1,930.00 | 1,890.85 | 17,251,400 |
| 2024-03-14 | 1,940.00 | 1,960.00 | 1,915.00 | 1,935.00 | 1,895.75 | 13,795,100 |
| 2024-03-13 | 1,915.00 | 1,950.00 | 1,865.00 | 1,920.00 | 1,881.05 | 20,973,800 |
| 2024-03-08 | 1,980.00 | 1,985.00 | 1,860.00 | 1,885.00 | 1,846.76 | 43,198,400 |
| 2024-03-07 | 1,955.00 | 1,995.00 | 1,955.00 | 1,980.00 | 1,939.83 | 58,365,500 |
| 2024-03-06 | 1,970.00 | 1,980.00 | 1,950.00 | 1,975.00 | 1,934.94 | 12,069,700 |
| 2024-03-05 | 1,990.00 | 1,990.00 | 1,965.00 | 1,970.00 | 1,930.04 | 14,502,100 |
| 2024-03-04 | 1,975.00 | 2,030.00 | 1,965.00 | 1,990.00 | 1,949.63 | 33,524,300 |
| 2024-03-01 | 1,930.00 | 1,975.00 | 1,925.00 | 1,970.00 | 1,930.04 | 15,412,500 |
| 2024-02-29 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,881.05 | 15,710,000 |
| 2024-02-28 | 1,930.00 | 1,940.00 | 1,915.00 | 1,935.00 | 1,895.75 | 6,907,600 |
| 2024-02-27 | 1,925.00 | 1,945.00 | 1,890.00 | 1,920.00 | 1,881.05 | 28,032,800 |
| 2024-02-26 | 1,950.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,876.15 | 29,847,500 |
| 2024-02-23 | 1,975.00 | 1,975.00 | 1,930.00 | 1,955.00 | 1,915.34 | 11,278,000 |
| 2024-02-22 | 1,950.00 | 1,980.00 | 1,935.00 | 1,975.00 | 1,934.94 | 26,649,800 |
| 2024-02-21 | 1,895.00 | 1,930.00 | 1,885.00 | 1,930.00 | 1,890.85 | 17,637,900 |
| 2024-02-20 | 1,900.00 | 1,920.00 | 1,875.00 | 1,885.00 | 1,846.76 | 15,026,500 |
| 2024-02-19 | 1,935.00 | 1,955.00 | 1,850.00 | 1,900.00 | 1,861.46 | 27,084,600 |
| 2024-02-16 | 2,000.00 | 2,000.00 | 1,930.00 | 1,935.00 | 1,895.75 | 19,899,200 |
| 2024-02-15 | 1,980.00 | 2,050.00 | 1,970.00 | 2,000.00 | 1,959.43 | 43,347,200 |
| 2024-02-13 | 1,965.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,930.04 | 22,437,200 |
| 2024-02-12 | 1,980.00 | 1,990.00 | 1,955.00 | 1,965.00 | 1,925.14 | 14,913,500 |
| 2024-02-07 | 1,960.00 | 2,010.00 | 1,955.00 | 1,975.00 | 1,934.94 | 18,362,600 |
| 2024-02-06 | 1,930.00 | 1,960.00 | 1,925.00 | 1,955.00 | 1,915.34 | 26,011,400 |
| 2024-02-05 | 1,985.00 | 1,995.00 | 1,910.00 | 1,930.00 | 1,890.85 | 22,469,400 |
| 2024-02-02 | 1,965.00 | 1,995.00 | 1,965.00 | 1,975.00 | 1,934.94 | 16,196,600 |
| 2024-02-01 | 1,960.00 | 1,980.00 | 1,930.00 | 1,960.00 | 1,920.24 | 5,618,400 |
| 2024-01-31 | 1,990.00 | 2,000.00 | 1,955.00 | 1,955.00 | 1,915.34 | 18,285,300 |
| 2024-01-30 | 1,910.00 | 2,030.00 | 1,910.00 | 1,970.00 | 1,930.04 | 33,695,900 |
| 2024-01-29 | 1,875.00 | 1,915.00 | 1,875.00 | 1,900.00 | 1,861.46 | 26,623,200 |
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.