Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,410.00 | 1,460.00 | 1,365.00 | 1,455.00 | 1,418.68 | 35,764,300 |
| 2023-05-02 | 1,390.00 | 1,490.00 | 1,390.00 | 1,410.00 | 1,374.80 | 66,933,000 |
| 2023-04-28 | 1,385.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,335.80 | 20,381,100 |
| 2023-04-27 | 1,410.00 | 1,410.00 | 1,365.00 | 1,370.00 | 1,335.80 | 17,790,300 |
| 2023-04-26 | 1,400.00 | 1,495.00 | 1,400.00 | 1,410.00 | 1,374.80 | 35,218,700 |
| 2023-04-18 | 1,470.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,394.30 | 30,957,800 |
| 2023-04-17 | 1,430.00 | 1,475.00 | 1,420.00 | 1,465.00 | 1,428.43 | 30,322,200 |
| 2023-04-14 | 1,390.00 | 1,455.00 | 1,390.00 | 1,430.00 | 1,394.30 | 39,935,600 |
| 2023-04-13 | 1,375.00 | 1,390.00 | 1,305.00 | 1,390.00 | 1,355.30 | 50,907,000 |
| 2023-04-12 | 1,330.00 | 1,405.00 | 1,330.00 | 1,370.00 | 1,335.80 | 27,369,700 |
| 2023-04-11 | 1,385.00 | 1,385.00 | 1,325.00 | 1,330.00 | 1,296.80 | 30,253,200 |
| 2023-04-10 | 1,415.00 | 1,440.00 | 1,360.00 | 1,365.00 | 1,330.92 | 19,592,500 |
| 2023-04-06 | 1,390.00 | 1,430.00 | 1,340.00 | 1,415.00 | 1,379.67 | 51,999,700 |
| 2023-04-05 | 1,400.00 | 1,450.00 | 1,385.00 | 1,385.00 | 1,350.42 | 42,961,600 |
| 2023-04-04 | 1,460.00 | 1,475.00 | 1,400.00 | 1,400.00 | 1,365.05 | 37,821,300 |
| 2023-04-03 | 1,520.00 | 1,540.00 | 1,450.00 | 1,450.00 | 1,413.80 | 33,333,000 |
| 2023-03-31 | 1,540.00 | 1,560.00 | 1,510.00 | 1,510.00 | 1,472.30 | 25,767,000 |
| 2023-03-30 | 1,625.00 | 1,650.00 | 1,515.00 | 1,540.00 | 1,501.55 | 66,650,300 |
| 2023-03-29 | 1,600.00 | 1,680.00 | 1,585.00 | 1,625.00 | 1,584.43 | 24,038,300 |
| 2023-03-28 | 1,520.00 | 1,620.00 | 1,500.00 | 1,600.00 | 1,560.06 | 25,620,200 |
| 2023-03-27 | 1,520.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,462.55 | 12,474,900 |
| 2023-03-24 | 1,495.00 | 1,560.00 | 1,495.00 | 1,515.00 | 1,477.18 | 16,776,100 |
| 2023-03-21 | 1,540.00 | 1,545.00 | 1,480.00 | 1,495.00 | 1,457.68 | 26,119,600 |
| 2023-03-20 | 1,600.00 | 1,600.00 | 1,515.00 | 1,525.00 | 1,486.93 | 6,290,500 |
| 2023-03-17 | 1,600.00 | 1,635.00 | 1,565.00 | 1,600.00 | 1,560.06 | 17,906,000 |
| 2023-03-16 | 1,570.00 | 1,600.00 | 1,495.00 | 1,600.00 | 1,560.06 | 20,262,000 |
| 2023-03-15 | 1,470.00 | 1,570.00 | 1,470.00 | 1,545.00 | 1,506.43 | 26,681,600 |
| 2023-03-14 | 1,560.00 | 1,565.00 | 1,450.00 | 1,465.00 | 1,428.43 | 29,800,100 |
| 2023-03-13 | 1,460.00 | 1,540.00 | 1,425.00 | 1,540.00 | 1,501.55 | 22,628,100 |
| 2023-03-10 | 1,520.00 | 1,525.00 | 1,445.00 | 1,465.00 | 1,428.43 | 31,106,700 |
| 2023-03-09 | 1,570.00 | 1,575.00 | 1,495.00 | 1,520.00 | 1,482.05 | 45,197,200 |
| 2023-03-08 | 1,600.00 | 1,615.00 | 1,565.00 | 1,570.00 | 1,530.80 | 17,328,000 |
| 2023-03-07 | 1,575.00 | 1,610.00 | 1,555.00 | 1,600.00 | 1,560.06 | 19,360,200 |
| 2023-03-06 | 1,560.00 | 1,595.00 | 1,555.00 | 1,570.00 | 1,530.80 | 19,781,500 |
| 2023-03-03 | 1,620.00 | 1,635.00 | 1,555.00 | 1,560.00 | 1,521.05 | 14,743,400 |
| 2023-03-02 | 1,550.00 | 1,645.00 | 1,550.00 | 1,620.00 | 1,579.56 | 21,681,600 |
| 2023-03-01 | 1,515.00 | 1,610.00 | 1,515.00 | 1,550.00 | 1,511.30 | 33,653,400 |
| 2023-02-28 | 1,590.00 | 1,590.00 | 1,510.00 | 1,510.00 | 1,472.30 | 30,007,500 |
| 2023-02-27 | 1,600.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,550.31 | 26,870,900 |
| 2023-02-24 | 1,600.00 | 1,665.00 | 1,580.00 | 1,600.00 | 1,560.06 | 31,960,500 |
| 2023-02-23 | 1,550.00 | 1,635.00 | 1,550.00 | 1,590.00 | 1,550.31 | 23,832,400 |
| 2023-02-22 | 1,550.00 | 1,565.00 | 1,520.00 | 1,550.00 | 1,511.30 | 8,074,900 |
| 2023-02-21 | 1,540.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,511.30 | 11,427,700 |
| 2023-02-20 | 1,500.00 | 1,560.00 | 1,485.00 | 1,540.00 | 1,501.55 | 10,744,300 |
| 2023-02-17 | 1,530.00 | 1,545.00 | 1,475.00 | 1,495.00 | 1,457.68 | 18,488,900 |
| 2023-02-16 | 1,520.00 | 1,565.00 | 1,520.00 | 1,530.00 | 1,491.80 | 28,242,400 |
| 2023-02-15 | 1,520.00 | 1,565.00 | 1,505.00 | 1,520.00 | 1,482.05 | 16,972,300 |
| 2023-02-14 | 1,575.00 | 1,575.00 | 1,520.00 | 1,520.00 | 1,482.05 | 14,391,600 |
| 2023-02-13 | 1,440.00 | 1,600.00 | 1,435.00 | 1,575.00 | 1,535.68 | 21,383,700 |
| 2023-02-10 | 1,440.00 | 1,455.00 | 1,430.00 | 1,440.00 | 1,404.05 | 10,889,300 |
| 2023-02-09 | 1,480.00 | 1,480.00 | 1,420.00 | 1,440.00 | 1,404.05 | 20,946,300 |
| 2023-02-08 | 1,520.00 | 1,520.00 | 1,465.00 | 1,480.00 | 1,443.05 | 17,013,100 |
| 2023-02-07 | 1,440.00 | 1,515.00 | 1,440.00 | 1,495.00 | 1,457.68 | 25,480,900 |
| 2023-02-06 | 1,385.00 | 1,470.00 | 1,385.00 | 1,440.00 | 1,404.05 | 23,603,000 |
| 2023-02-03 | 1,400.00 | 1,435.00 | 1,385.00 | 1,385.00 | 1,350.42 | 24,697,500 |
| 2023-02-02 | 1,400.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,365.05 | 42,243,200 |
| 2023-02-01 | 1,315.00 | 1,470.00 | 1,300.00 | 1,390.00 | 1,355.30 | 49,104,200 |
| 2023-01-31 | 1,325.00 | 1,335.00 | 1,295.00 | 1,300.00 | 1,267.55 | 14,341,000 |
| 2023-01-30 | 1,275.00 | 1,325.00 | 1,270.00 | 1,315.00 | 1,282.17 | 16,031,800 |
| 2023-01-27 | 1,310.00 | 1,340.00 | 1,250.00 | 1,265.00 | 1,233.42 | 36,196,600 |
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.