Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,755.00 | 1,755.00 | 1,660.00 | 1,735.00 | 1,699.80 | 64,274,300 |
| 2023-10-30 | 1,820.00 | 1,820.00 | 1,750.00 | 1,755.00 | 1,719.40 | 11,524,900 |
| 2023-10-27 | 1,855.00 | 1,865.00 | 1,780.00 | 1,825.00 | 1,787.98 | 26,145,700 |
| 2023-10-26 | 1,950.00 | 1,950.00 | 1,830.00 | 1,850.00 | 1,812.47 | 27,082,700 |
| 2023-10-25 | 1,950.00 | 1,970.00 | 1,935.00 | 1,955.00 | 1,915.34 | 12,158,500 |
| 2023-10-24 | 1,920.00 | 1,965.00 | 1,880.00 | 1,950.00 | 1,910.44 | 13,550,500 |
| 2023-10-23 | 1,915.00 | 1,930.00 | 1,875.00 | 1,920.00 | 1,881.05 | 18,961,300 |
| 2023-10-20 | 1,855.00 | 1,915.00 | 1,835.00 | 1,905.00 | 1,866.36 | 13,274,900 |
| 2023-10-19 | 1,880.00 | 1,880.00 | 1,795.00 | 1,855.00 | 1,817.37 | 29,437,800 |
| 2023-10-18 | 1,865.00 | 1,895.00 | 1,810.00 | 1,895.00 | 1,856.56 | 19,965,400 |
| 2023-10-17 | 1,890.00 | 1,915.00 | 1,855.00 | 1,855.00 | 1,817.37 | 14,697,200 |
| 2023-10-16 | 1,950.00 | 1,960.00 | 1,880.00 | 1,890.00 | 1,851.66 | 10,918,000 |
| 2023-10-13 | 1,975.00 | 1,990.00 | 1,950.00 | 1,965.00 | 1,925.14 | 5,304,400 |
| 2023-10-12 | 1,990.00 | 1,990.00 | 1,930.00 | 1,975.00 | 1,934.94 | 13,143,300 |
| 2023-10-11 | 1,995.00 | 2,020.00 | 1,970.00 | 1,980.00 | 1,939.83 | 32,162,500 |
| 2023-10-10 | 1,970.00 | 2,000.00 | 1,945.00 | 1,990.00 | 1,949.63 | 10,750,700 |
| 2023-10-09 | 1,995.00 | 1,995.00 | 1,935.00 | 1,960.00 | 1,920.24 | 14,417,500 |
| 2023-10-06 | 1,920.00 | 1,995.00 | 1,920.00 | 1,990.00 | 1,949.63 | 17,640,400 |
| 2023-10-05 | 1,930.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,876.15 | 10,274,600 |
| 2023-10-04 | 1,950.00 | 1,950.00 | 1,900.00 | 1,930.00 | 1,890.85 | 18,348,800 |
| 2023-10-03 | 1,875.00 | 1,950.00 | 1,875.00 | 1,950.00 | 1,910.44 | 22,889,400 |
| 2023-10-02 | 1,820.00 | 1,885.00 | 1,820.00 | 1,870.00 | 1,832.07 | 14,806,100 |
| 2023-09-29 | 1,780.00 | 1,850.00 | 1,780.00 | 1,820.00 | 1,783.08 | 35,679,200 |
| 2023-09-27 | 1,870.00 | 1,880.00 | 1,745.00 | 1,775.00 | 1,738.99 | 29,649,000 |
| 2023-09-26 | 1,820.00 | 1,865.00 | 1,820.00 | 1,850.00 | 1,812.47 | 20,802,600 |
| 2023-09-25 | 1,875.00 | 1,880.00 | 1,815.00 | 1,815.00 | 1,778.18 | 15,906,100 |
| 2023-09-22 | 1,910.00 | 1,915.00 | 1,845.00 | 1,875.00 | 1,836.96 | 15,363,300 |
| 2023-09-21 | 1,825.00 | 1,930.00 | 1,805.00 | 1,895.00 | 1,856.56 | 35,359,200 |
| 2023-09-20 | 1,800.00 | 1,845.00 | 1,790.00 | 1,825.00 | 1,787.98 | 23,731,600 |
| 2023-09-19 | 1,795.00 | 1,835.00 | 1,790.00 | 1,800.00 | 1,763.49 | 13,447,300 |
| 2023-09-18 | 1,820.00 | 1,820.00 | 1,775.00 | 1,795.00 | 1,758.59 | 30,786,400 |
| 2023-09-15 | 1,835.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,783.08 | 23,397,500 |
| 2023-09-14 | 1,845.00 | 1,860.00 | 1,815.00 | 1,825.00 | 1,787.98 | 20,184,500 |
| 2023-09-13 | 1,850.00 | 1,870.00 | 1,830.00 | 1,845.00 | 1,807.57 | 26,612,000 |
| 2023-09-12 | 1,895.00 | 1,900.00 | 1,820.00 | 1,850.00 | 1,812.47 | 20,328,400 |
| 2023-09-11 | 1,850.00 | 1,900.00 | 1,830.00 | 1,885.00 | 1,846.76 | 24,728,600 |
| 2023-09-08 | 1,815.00 | 1,870.00 | 1,790.00 | 1,840.00 | 1,802.67 | 31,585,200 |
| 2023-09-07 | 1,900.00 | 1,905.00 | 1,815.00 | 1,840.00 | 1,802.67 | 34,617,900 |
| 2023-09-06 | 1,955.00 | 1,955.00 | 1,865.00 | 1,900.00 | 1,861.46 | 30,258,800 |
| 2023-09-05 | 1,990.00 | 1,995.00 | 1,950.00 | 1,960.00 | 1,920.24 | 5,086,100 |
| 2023-09-04 | 1,975.00 | 1,985.00 | 1,950.00 | 1,980.00 | 1,939.83 | 2,831,400 |
| 2023-09-01 | 1,940.00 | 1,985.00 | 1,940.00 | 1,975.00 | 1,934.94 | 9,812,400 |
| 2023-08-31 | 1,965.00 | 1,975.00 | 1,935.00 | 1,935.00 | 1,895.75 | 16,851,200 |
| 2023-08-30 | 1,965.00 | 1,985.00 | 1,950.00 | 1,960.00 | 1,920.24 | 7,660,100 |
| 2023-08-29 | 2,010.00 | 2,020.00 | 1,955.00 | 1,960.00 | 1,920.24 | 7,488,600 |
| 2023-08-28 | 1,975.00 | 2,020.00 | 1,945.00 | 2,010.00 | 1,969.23 | 12,268,600 |
| 2023-08-25 | 1,965.00 | 1,995.00 | 1,920.00 | 1,970.00 | 1,930.04 | 11,383,400 |
| 2023-08-24 | 1,995.00 | 2,040.00 | 1,955.00 | 1,955.00 | 1,915.34 | 21,960,900 |
| 2023-08-23 | 1,970.00 | 1,995.00 | 1,935.00 | 1,995.00 | 1,954.53 | 16,926,300 |
| 2023-08-22 | 1,895.00 | 1,975.00 | 1,895.00 | 1,970.00 | 1,930.04 | 17,018,400 |
| 2023-08-21 | 1,910.00 | 1,910.00 | 1,860.00 | 1,885.00 | 1,846.76 | 16,817,500 |
| 2023-08-18 | 1,945.00 | 1,975.00 | 1,875.00 | 1,910.00 | 1,871.25 | 27,694,900 |
| 2023-08-16 | 1,995.00 | 1,995.00 | 1,925.00 | 1,940.00 | 1,900.65 | 25,646,700 |
| 2023-08-15 | 2,020.00 | 2,020.00 | 1,985.00 | 1,995.00 | 1,954.53 | 12,190,600 |
| 2023-08-14 | 2,030.00 | 2,070.00 | 2,000.00 | 2,020.00 | 1,979.02 | 24,324,900 |
| 2023-08-11 | 1,970.00 | 2,030.00 | 1,970.00 | 2,030.00 | 1,988.82 | 17,560,600 |
| 2023-08-10 | 1,945.00 | 1,990.00 | 1,930.00 | 1,970.00 | 1,930.04 | 17,778,600 |
| 2023-08-09 | 1,945.00 | 1,970.00 | 1,930.00 | 1,945.00 | 1,905.54 | 10,538,100 |
| 2023-08-08 | 1,935.00 | 1,955.00 | 1,920.00 | 1,935.00 | 1,895.75 | 7,795,200 |
| 2023-08-07 | 1,950.00 | 1,970.00 | 1,930.00 | 1,935.00 | 1,895.75 | 10,586,400 |
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.