Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,935.00 | 1,975.00 | 1,925.00 | 1,945.00 | 1,905.54 | 19,543,500 |
| 2023-08-03 | 2,010.00 | 2,010.00 | 1,925.00 | 1,930.00 | 1,890.85 | 15,397,600 |
| 2023-08-02 | 2,030.00 | 2,030.00 | 1,970.00 | 1,980.00 | 1,939.83 | 6,305,300 |
| 2023-08-01 | 1,990.00 | 2,030.00 | 1,960.00 | 2,030.00 | 1,988.82 | 27,317,700 |
| 2023-07-31 | 2,050.00 | 2,050.00 | 1,975.00 | 1,980.00 | 1,939.83 | 42,687,700 |
| 2023-07-28 | 2,000.00 | 2,030.00 | 1,970.00 | 2,020.00 | 1,979.02 | 19,374,100 |
| 2023-07-27 | 1,920.00 | 2,020.00 | 1,920.00 | 2,000.00 | 1,959.43 | 34,307,800 |
| 2023-07-26 | 1,960.00 | 1,970.00 | 1,920.00 | 1,925.00 | 1,885.95 | 21,509,900 |
| 2023-07-25 | 1,930.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,871.25 | 17,566,500 |
| 2023-07-24 | 1,930.00 | 1,965.00 | 1,850.00 | 1,915.00 | 1,876.15 | 28,346,700 |
| 2023-07-21 | 1,985.00 | 2,050.00 | 1,925.00 | 1,930.00 | 1,890.85 | 22,866,300 |
| 2023-07-20 | 1,920.00 | 1,995.00 | 1,895.00 | 1,985.00 | 1,944.73 | 40,515,600 |
| 2023-07-18 | 1,835.00 | 1,930.00 | 1,835.00 | 1,900.00 | 1,861.46 | 39,633,600 |
| 2023-07-17 | 1,800.00 | 1,855.00 | 1,800.00 | 1,835.00 | 1,797.78 | 14,159,800 |
| 2023-07-14 | 1,790.00 | 1,820.00 | 1,785.00 | 1,800.00 | 1,763.49 | 14,128,400 |
| 2023-07-13 | 1,870.00 | 1,880.00 | 1,780.00 | 1,785.00 | 1,748.79 | 29,451,400 |
| 2023-07-12 | 1,810.00 | 1,900.00 | 1,785.00 | 1,860.00 | 1,822.27 | 34,212,100 |
| 2023-07-11 | 1,755.00 | 1,805.00 | 1,710.00 | 1,805.00 | 1,768.38 | 13,267,900 |
| 2023-07-10 | 1,760.00 | 1,780.00 | 1,745.00 | 1,750.00 | 1,714.50 | 8,565,700 |
| 2023-07-07 | 1,810.00 | 1,825.00 | 1,740.00 | 1,760.00 | 1,724.30 | 25,692,400 |
| 2023-07-06 | 1,700.00 | 1,815.00 | 1,695.00 | 1,810.00 | 1,773.28 | 38,111,800 |
| 2023-07-05 | 1,715.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,665.51 | 16,839,700 |
| 2023-07-04 | 1,675.00 | 1,740.00 | 1,675.00 | 1,715.00 | 1,680.21 | 20,938,600 |
| 2023-07-03 | 1,690.00 | 1,705.00 | 1,660.00 | 1,675.00 | 1,633.18 | 29,520,400 |
| 2023-06-27 | 1,700.00 | 1,700.00 | 1,640.00 | 1,690.00 | 1,647.81 | 21,173,100 |
| 2023-06-26 | 1,705.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,647.81 | 8,873,600 |
| 2023-06-23 | 1,695.00 | 1,715.00 | 1,675.00 | 1,705.00 | 1,662.43 | 10,620,000 |
| 2023-06-22 | 1,750.00 | 1,765.00 | 1,685.00 | 1,685.00 | 1,642.93 | 28,869,700 |
| 2023-06-21 | 1,695.00 | 1,745.00 | 1,680.00 | 1,740.00 | 1,696.56 | 32,598,800 |
| 2023-06-20 | 1,750.00 | 1,750.00 | 1,655.00 | 1,695.00 | 1,652.68 | 42,016,900 |
| 2023-06-19 | 1,800.00 | 1,805.00 | 1,750.00 | 1,750.00 | 1,706.31 | 18,321,000 |
| 2023-06-16 | 1,815.00 | 1,830.00 | 1,765.00 | 1,800.00 | 1,755.06 | 30,639,100 |
| 2023-06-15 | 1,850.00 | 1,855.00 | 1,810.00 | 1,815.00 | 1,769.69 | 15,664,700 |
| 2023-06-14 | 1,850.00 | 1,850.00 | 1,800.00 | 1,805.00 | 1,759.94 | 18,964,300 |
| 2023-06-13 | 1,880.00 | 1,885.00 | 1,820.00 | 1,850.00 | 1,803.81 | 12,344,000 |
| 2023-06-12 | 1,900.00 | 1,925.00 | 1,860.00 | 1,885.00 | 1,837.94 | 10,560,600 |
| 2023-06-09 | 1,875.00 | 1,940.00 | 1,850.00 | 1,900.00 | 1,852.57 | 13,208,500 |
| 2023-06-08 | 1,880.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,828.19 | 14,633,600 |
| 2023-06-07 | 1,805.00 | 1,925.00 | 1,785.00 | 1,880.00 | 1,833.07 | 18,806,900 |
| 2023-06-06 | 1,775.00 | 1,815.00 | 1,750.00 | 1,800.00 | 1,755.06 | 23,240,600 |
| 2023-06-05 | 1,775.00 | 1,790.00 | 1,730.00 | 1,770.00 | 1,725.81 | 24,765,800 |
| 2023-05-31 | 1,805.00 | 1,855.00 | 1,755.00 | 1,775.00 | 1,730.69 | 35,776,100 |
| 2023-05-30 | 1,825.00 | 1,845.00 | 1,805.00 | 1,805.00 | 1,759.94 | 7,095,600 |
| 2023-05-29 | 1,830.00 | 1,830.00 | 1,770.00 | 1,825.00 | 1,779.44 | 10,735,400 |
| 2023-05-26 | 1,800.00 | 1,830.00 | 1,790.00 | 1,830.00 | 1,784.31 | 9,103,100 |
| 2023-05-25 | 1,760.00 | 1,865.00 | 1,750.00 | 1,830.00 | 1,784.31 | 25,398,600 |
| 2023-05-24 | 1,790.00 | 1,790.00 | 1,705.00 | 1,760.00 | 1,716.06 | 24,471,200 |
| 2023-05-23 | 1,655.00 | 1,790.00 | 1,655.00 | 1,770.00 | 1,725.81 | 27,497,600 |
| 2023-05-22 | 1,675.00 | 1,705.00 | 1,625.00 | 1,655.00 | 1,613.68 | 28,097,500 |
| 2023-05-19 | 1,705.00 | 1,735.00 | 1,670.00 | 1,675.00 | 1,633.18 | 23,580,500 |
| 2023-05-17 | 1,720.00 | 1,775.00 | 1,695.00 | 1,705.00 | 1,662.43 | 37,946,600 |
| 2023-05-16 | 1,730.00 | 1,740.00 | 1,675.00 | 1,700.00 | 1,657.56 | 40,477,700 |
| 2023-05-15 | 1,665.00 | 1,730.00 | 1,660.00 | 1,730.00 | 1,686.81 | 14,125,200 |
| 2023-05-12 | 1,670.00 | 1,710.00 | 1,665.00 | 1,665.00 | 1,623.43 | 16,035,600 |
| 2023-05-11 | 1,575.00 | 1,700.00 | 1,550.00 | 1,670.00 | 1,628.31 | 54,382,100 |
| 2023-05-10 | 1,595.00 | 1,635.00 | 1,565.00 | 1,575.00 | 1,535.68 | 42,558,200 |
| 2023-05-09 | 1,520.00 | 1,630.00 | 1,500.00 | 1,595.00 | 1,555.18 | 65,958,200 |
| 2023-05-08 | 1,465.00 | 1,540.00 | 1,455.00 | 1,500.00 | 1,462.55 | 39,248,300 |
| 2023-05-05 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,428.43 | 17,890,900 |
| 2023-05-04 | 1,455.00 | 1,485.00 | 1,435.00 | 1,460.00 | 1,423.55 | 25,336,400 |
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.