Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,335.00 | 1,345.00 | 1,295.00 | 1,310.00 | 1,277.30 | 20,645,600 |
| 2023-01-25 | 1,395.00 | 1,405.00 | 1,315.00 | 1,335.00 | 1,301.67 | 14,073,700 |
| 2023-01-24 | 1,415.00 | 1,420.00 | 1,380.00 | 1,395.00 | 1,360.17 | 8,307,000 |
| 2023-01-20 | 1,400.00 | 1,420.00 | 1,365.00 | 1,415.00 | 1,379.67 | 12,102,500 |
| 2023-01-19 | 1,340.00 | 1,395.00 | 1,330.00 | 1,390.00 | 1,355.30 | 14,687,800 |
| 2023-01-18 | 1,350.00 | 1,375.00 | 1,305.00 | 1,335.00 | 1,301.67 | 11,552,300 |
| 2023-01-17 | 1,320.00 | 1,365.00 | 1,320.00 | 1,350.00 | 1,316.30 | 11,154,400 |
| 2023-01-16 | 1,290.00 | 1,335.00 | 1,270.00 | 1,320.00 | 1,287.05 | 15,461,300 |
| 2023-01-13 | 1,295.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,262.67 | 5,658,100 |
| 2023-01-12 | 1,290.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,257.79 | 19,879,700 |
| 2023-01-11 | 1,210.00 | 1,320.00 | 1,210.00 | 1,290.00 | 1,257.79 | 30,973,100 |
| 2023-01-10 | 1,270.00 | 1,280.00 | 1,195.00 | 1,210.00 | 1,179.79 | 47,080,200 |
| 2023-01-09 | 1,300.00 | 1,335.00 | 1,280.00 | 1,280.00 | 1,248.04 | 21,825,200 |
| 2023-01-06 | 1,335.00 | 1,370.00 | 1,300.00 | 1,300.00 | 1,267.55 | 25,307,800 |
| 2023-01-05 | 1,395.00 | 1,400.00 | 1,320.00 | 1,345.00 | 1,311.42 | 67,912,500 |
| 2023-01-04 | 1,415.00 | 1,430.00 | 1,350.00 | 1,395.00 | 1,360.17 | 24,900,500 |
| 2023-01-03 | 1,415.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,379.67 | 9,217,100 |
| 2023-01-02 | 1,445.00 | 1,530.00 | 1,400.00 | 1,415.00 | 1,379.67 | 7,583,200 |
| 2022-12-30 | 1,415.00 | 1,450.00 | 1,395.00 | 1,445.00 | 1,408.93 | 3,103,100 |
| 2022-12-29 | 1,415.00 | 1,430.00 | 1,395.00 | 1,415.00 | 1,379.67 | 3,460,400 |
| 2022-12-28 | 1,415.00 | 1,415.00 | 1,385.00 | 1,415.00 | 1,379.67 | 6,612,700 |
| 2022-12-27 | 1,400.00 | 1,440.00 | 1,375.00 | 1,410.00 | 1,374.80 | 6,123,700 |
| 2022-12-26 | 1,445.00 | 1,455.00 | 1,370.00 | 1,380.00 | 1,345.55 | 12,413,100 |
| 2022-12-23 | 1,425.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,408.93 | 5,256,300 |
| 2022-12-22 | 1,420.00 | 1,460.00 | 1,420.00 | 1,425.00 | 1,389.42 | 7,561,600 |
| 2022-12-21 | 1,440.00 | 1,445.00 | 1,400.00 | 1,420.00 | 1,384.55 | 12,821,000 |
| 2022-12-20 | 1,335.00 | 1,440.00 | 1,335.00 | 1,435.00 | 1,399.17 | 19,540,600 |
| 2022-12-19 | 1,305.00 | 1,375.00 | 1,305.00 | 1,335.00 | 1,301.67 | 12,603,500 |
| 2022-12-16 | 1,360.00 | 1,360.00 | 1,270.00 | 1,305.00 | 1,272.42 | 52,107,700 |
| 2022-12-15 | 1,400.00 | 1,400.00 | 1,350.00 | 1,360.00 | 1,326.05 | 20,848,800 |
| 2022-12-14 | 1,420.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,365.05 | 10,989,800 |
| 2022-12-13 | 1,400.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,384.55 | 12,159,700 |
| 2022-12-12 | 1,425.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,365.05 | 4,953,400 |
| 2022-12-09 | 1,465.00 | 1,475.00 | 1,390.00 | 1,425.00 | 1,389.42 | 15,425,000 |
| 2022-12-08 | 1,420.00 | 1,470.00 | 1,400.00 | 1,460.00 | 1,423.55 | 9,288,500 |
| 2022-12-07 | 1,395.00 | 1,440.00 | 1,390.00 | 1,420.00 | 1,384.55 | 10,566,100 |
| 2022-12-06 | 1,435.00 | 1,435.00 | 1,345.00 | 1,400.00 | 1,365.05 | 18,648,700 |
| 2022-12-05 | 1,475.00 | 1,480.00 | 1,410.00 | 1,435.00 | 1,399.17 | 13,299,800 |
| 2022-12-02 | 1,435.00 | 1,475.00 | 1,410.00 | 1,475.00 | 1,438.18 | 9,328,400 |
| 2022-12-01 | 1,455.00 | 1,455.00 | 1,410.00 | 1,425.00 | 1,389.42 | 12,146,600 |
| 2022-11-30 | 1,400.00 | 1,480.00 | 1,390.00 | 1,450.00 | 1,413.80 | 22,457,300 |
| 2022-11-29 | 1,375.00 | 1,530.00 | 1,355.00 | 1,390.00 | 1,355.30 | 32,305,100 |
| 2022-11-28 | 1,365.00 | 1,375.00 | 1,335.00 | 1,375.00 | 1,340.67 | 11,585,100 |
| 2022-11-25 | 1,380.00 | 1,385.00 | 1,340.00 | 1,365.00 | 1,330.92 | 7,826,300 |
| 2022-11-24 | 1,370.00 | 1,385.00 | 1,340.00 | 1,365.00 | 1,330.92 | 9,313,600 |
| 2022-11-23 | 1,330.00 | 1,385.00 | 1,305.00 | 1,345.00 | 1,311.42 | 17,301,300 |
| 2022-11-22 | 1,340.00 | 1,345.00 | 1,315.00 | 1,330.00 | 1,296.80 | 15,715,500 |
| 2022-11-21 | 1,260.00 | 1,340.00 | 1,255.00 | 1,340.00 | 1,306.55 | 16,158,400 |
| 2022-11-18 | 1,200.00 | 1,275.00 | 1,190.00 | 1,260.00 | 1,228.54 | 11,831,800 |
| 2022-11-17 | 1,250.00 | 1,265.00 | 1,190.00 | 1,200.00 | 1,170.04 | 16,559,400 |
| 2022-11-16 | 1,270.00 | 1,285.00 | 1,235.00 | 1,250.00 | 1,218.79 | 20,340,500 |
| 2022-11-15 | 1,305.00 | 1,310.00 | 1,260.00 | 1,270.00 | 1,238.29 | 20,658,000 |
| 2022-11-14 | 1,310.00 | 1,310.00 | 1,260.00 | 1,300.00 | 1,267.55 | 21,956,000 |
| 2022-11-11 | 1,320.00 | 1,365.00 | 1,260.00 | 1,310.00 | 1,277.30 | 24,158,800 |
| 2022-11-10 | 1,300.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,267.55 | 5,756,500 |
| 2022-11-09 | 1,290.00 | 1,310.00 | 1,275.00 | 1,300.00 | 1,267.55 | 21,871,000 |
| 2022-11-08 | 1,305.00 | 1,310.00 | 1,265.00 | 1,290.00 | 1,257.79 | 13,782,200 |
| 2022-11-07 | 1,315.00 | 1,320.00 | 1,290.00 | 1,305.00 | 1,272.42 | 9,340,000 |
| 2022-11-04 | 1,335.00 | 1,345.00 | 1,275.00 | 1,290.00 | 1,257.79 | 21,899,700 |
| 2022-11-03 | 1,350.00 | 1,355.00 | 1,310.00 | 1,335.00 | 1,301.67 | 18,893,000 |
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.