Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,910.00 | 1,915.00 | 1,855.00 | 1,875.00 | 1,836.96 | 23,254,300 |
| 2024-01-25 | 1,990.00 | 1,990.00 | 1,925.00 | 1,935.00 | 1,895.75 | 31,783,900 |
| 2024-01-24 | 2,000.00 | 2,010.00 | 1,985.00 | 1,995.00 | 1,954.53 | 26,074,700 |
| 2024-01-23 | 1,975.00 | 2,030.00 | 1,960.00 | 1,995.00 | 1,954.53 | 38,670,500 |
| 2024-01-22 | 1,950.00 | 2,030.00 | 1,930.00 | 1,970.00 | 1,930.04 | 25,694,300 |
| 2024-01-19 | 1,920.00 | 1,960.00 | 1,905.00 | 1,945.00 | 1,905.54 | 20,694,900 |
| 2024-01-18 | 1,900.00 | 1,945.00 | 1,890.00 | 1,920.00 | 1,881.05 | 7,708,700 |
| 2024-01-17 | 1,940.00 | 1,965.00 | 1,885.00 | 1,900.00 | 1,861.46 | 42,351,500 |
| 2024-01-16 | 1,920.00 | 1,995.00 | 1,920.00 | 1,940.00 | 1,900.65 | 70,833,900 |
| 2024-01-15 | 1,830.00 | 1,920.00 | 1,830.00 | 1,905.00 | 1,866.36 | 21,995,300 |
| 2024-01-12 | 1,845.00 | 1,855.00 | 1,815.00 | 1,820.00 | 1,783.08 | 15,725,900 |
| 2024-01-11 | 1,860.00 | 1,870.00 | 1,830.00 | 1,845.00 | 1,807.57 | 12,444,700 |
| 2024-01-10 | 1,855.00 | 1,925.00 | 1,845.00 | 1,855.00 | 1,817.37 | 29,261,600 |
| 2024-01-09 | 1,780.00 | 1,895.00 | 1,780.00 | 1,855.00 | 1,817.37 | 18,559,200 |
| 2024-01-08 | 1,800.00 | 1,810.00 | 1,775.00 | 1,775.00 | 1,738.99 | 17,001,700 |
| 2024-01-05 | 1,885.00 | 1,895.00 | 1,785.00 | 1,795.00 | 1,758.59 | 36,929,300 |
| 2024-01-04 | 1,910.00 | 1,930.00 | 1,865.00 | 1,885.00 | 1,846.76 | 20,111,500 |
| 2024-01-03 | 1,905.00 | 1,955.00 | 1,880.00 | 1,900.00 | 1,861.46 | 15,823,300 |
| 2024-01-02 | 1,800.00 | 1,985.00 | 1,800.00 | 1,895.00 | 1,856.56 | 34,529,100 |
| 2023-12-29 | 1,765.00 | 1,830.00 | 1,765.00 | 1,790.00 | 1,753.69 | 21,942,900 |
| 2023-12-28 | 1,750.00 | 1,775.00 | 1,745.00 | 1,765.00 | 1,729.20 | 3,720,300 |
| 2023-12-27 | 1,765.00 | 1,780.00 | 1,740.00 | 1,750.00 | 1,714.50 | 11,891,200 |
| 2023-12-22 | 1,720.00 | 1,785.00 | 1,720.00 | 1,765.00 | 1,729.20 | 15,206,000 |
| 2023-12-21 | 1,715.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,680.21 | 6,287,900 |
| 2023-12-20 | 1,720.00 | 1,740.00 | 1,695.00 | 1,715.00 | 1,680.21 | 12,149,300 |
| 2023-12-19 | 1,675.00 | 1,710.00 | 1,665.00 | 1,700.00 | 1,665.51 | 9,982,300 |
| 2023-12-18 | 1,680.00 | 1,685.00 | 1,645.00 | 1,675.00 | 1,641.02 | 23,233,000 |
| 2023-12-15 | 1,710.00 | 1,720.00 | 1,655.00 | 1,675.00 | 1,641.02 | 36,768,700 |
| 2023-12-14 | 1,645.00 | 1,725.00 | 1,640.00 | 1,720.00 | 1,685.11 | 17,079,100 |
| 2023-12-13 | 1,625.00 | 1,655.00 | 1,600.00 | 1,620.00 | 1,587.14 | 31,925,100 |
| 2023-12-12 | 1,630.00 | 1,630.00 | 1,560.00 | 1,615.00 | 1,582.24 | 67,146,800 |
| 2023-12-11 | 1,650.00 | 1,650.00 | 1,595.00 | 1,630.00 | 1,596.93 | 25,437,500 |
| 2023-12-08 | 1,645.00 | 1,680.00 | 1,635.00 | 1,660.00 | 1,626.33 | 14,658,600 |
| 2023-12-07 | 1,640.00 | 1,650.00 | 1,605.00 | 1,640.00 | 1,606.73 | 31,730,400 |
| 2023-12-06 | 1,670.00 | 1,690.00 | 1,635.00 | 1,640.00 | 1,606.73 | 7,885,200 |
| 2023-12-05 | 1,655.00 | 1,680.00 | 1,625.00 | 1,670.00 | 1,636.12 | 30,088,500 |
| 2023-12-04 | 1,730.00 | 1,735.00 | 1,640.00 | 1,670.00 | 1,636.12 | 41,271,300 |
| 2023-12-01 | 1,720.00 | 1,745.00 | 1,700.00 | 1,740.00 | 1,704.70 | 25,295,700 |
| 2023-11-30 | 1,740.00 | 1,765.00 | 1,695.00 | 1,745.00 | 1,709.60 | 43,412,800 |
| 2023-11-29 | 1,735.00 | 1,740.00 | 1,710.00 | 1,730.00 | 1,694.91 | 23,619,300 |
| 2023-11-28 | 1,780.00 | 1,795.00 | 1,720.00 | 1,735.00 | 1,699.80 | 38,288,300 |
| 2023-11-27 | 1,800.00 | 1,815.00 | 1,765.00 | 1,780.00 | 1,743.89 | 44,670,600 |
| 2023-11-24 | 1,740.00 | 1,800.00 | 1,740.00 | 1,785.00 | 1,748.79 | 38,558,000 |
| 2023-11-23 | 1,675.00 | 1,760.00 | 1,665.00 | 1,745.00 | 1,709.60 | 29,725,300 |
| 2023-11-22 | 1,655.00 | 1,680.00 | 1,620.00 | 1,675.00 | 1,641.02 | 10,012,200 |
| 2023-11-21 | 1,650.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,611.63 | 11,456,800 |
| 2023-11-20 | 1,660.00 | 1,675.00 | 1,630.00 | 1,650.00 | 1,616.53 | 5,925,200 |
| 2023-11-17 | 1,640.00 | 1,665.00 | 1,615.00 | 1,660.00 | 1,626.33 | 19,626,100 |
| 2023-11-16 | 1,695.00 | 1,695.00 | 1,635.00 | 1,640.00 | 1,606.73 | 11,494,600 |
| 2023-11-15 | 1,615.00 | 1,710.00 | 1,605.00 | 1,685.00 | 1,650.82 | 35,796,300 |
| 2023-11-14 | 1,600.00 | 1,645.00 | 1,550.00 | 1,590.00 | 1,557.75 | 79,815,000 |
| 2023-11-13 | 1,685.00 | 1,685.00 | 1,600.00 | 1,610.00 | 1,577.34 | 22,845,900 |
| 2023-11-10 | 1,650.00 | 1,710.00 | 1,645.00 | 1,685.00 | 1,650.82 | 12,641,200 |
| 2023-11-09 | 1,655.00 | 1,670.00 | 1,610.00 | 1,665.00 | 1,631.22 | 24,526,700 |
| 2023-11-08 | 1,600.00 | 1,670.00 | 1,580.00 | 1,655.00 | 1,621.43 | 42,752,800 |
| 2023-11-07 | 1,685.00 | 1,685.00 | 1,560.00 | 1,600.00 | 1,567.54 | 50,369,100 |
| 2023-11-06 | 1,700.00 | 1,705.00 | 1,615.00 | 1,685.00 | 1,650.82 | 40,079,000 |
| 2023-11-03 | 1,710.00 | 1,720.00 | 1,640.00 | 1,670.00 | 1,636.12 | 31,480,800 |
| 2023-11-02 | 1,650.00 | 1,745.00 | 1,605.00 | 1,710.00 | 1,675.31 | 56,731,100 |
| 2023-11-01 | 1,725.00 | 1,725.00 | 1,580.00 | 1,605.00 | 1,572.44 | 56,943,800 |
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.