Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,280.00 | 1,350.00 | 1,280.00 | 1,350.00 | 1,316.30 | 29,275,000 |
| 2022-11-01 | 1,210.00 | 1,310.00 | 1,205.00 | 1,305.00 | 1,272.42 | 48,708,900 |
| 2022-10-31 | 1,210.00 | 1,260.00 | 1,205.00 | 1,205.00 | 1,174.92 | 28,676,900 |
| 2022-10-28 | 1,250.00 | 1,260.00 | 1,205.00 | 1,235.00 | 1,204.17 | 24,162,100 |
| 2022-10-27 | 1,185.00 | 1,330.00 | 1,180.00 | 1,250.00 | 1,218.79 | 33,383,300 |
| 2022-10-26 | 1,200.00 | 1,265.00 | 1,180.00 | 1,185.00 | 1,155.42 | 27,122,100 |
| 2022-10-25 | 1,240.00 | 1,240.00 | 1,190.00 | 1,200.00 | 1,170.04 | 36,314,700 |
| 2022-10-24 | 1,205.00 | 1,265.00 | 1,205.00 | 1,240.00 | 1,209.04 | 11,107,200 |
| 2022-10-21 | 1,250.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,194.42 | 20,537,800 |
| 2022-10-20 | 1,215.00 | 1,270.00 | 1,185.00 | 1,250.00 | 1,218.79 | 29,078,900 |
| 2022-10-19 | 1,140.00 | 1,250.00 | 1,130.00 | 1,215.00 | 1,184.67 | 24,612,300 |
| 2022-10-18 | 1,170.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,111.54 | 25,102,100 |
| 2022-10-17 | 1,190.00 | 1,200.00 | 1,125.00 | 1,160.00 | 1,131.04 | 30,486,800 |
| 2022-10-14 | 1,210.00 | 1,250.00 | 1,170.00 | 1,190.00 | 1,160.29 | 29,263,800 |
| 2022-10-13 | 1,180.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,170.04 | 52,471,400 |
| 2022-10-12 | 1,150.00 | 1,190.00 | 1,125.00 | 1,190.00 | 1,160.29 | 38,705,900 |
| 2022-10-11 | 1,075.00 | 1,155.00 | 1,070.00 | 1,155.00 | 1,126.17 | 42,857,200 |
| 2022-10-10 | 1,115.00 | 1,115.00 | 1,065.00 | 1,075.00 | 1,048.16 | 39,095,300 |
| 2022-10-07 | 1,085.00 | 1,115.00 | 1,050.00 | 1,115.00 | 1,087.16 | 22,924,900 |
| 2022-10-06 | 1,030.00 | 1,085.00 | 1,030.00 | 1,070.00 | 1,043.29 | 11,841,100 |
| 2022-10-05 | 1,025.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,004.29 | 23,236,900 |
| 2022-10-04 | 1,050.00 | 1,085.00 | 1,015.00 | 1,020.00 | 994.54 | 27,716,400 |
| 2022-10-03 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,023.79 | 8,847,100 |
| 2022-09-30 | 1,035.00 | 1,075.00 | 1,035.00 | 1,060.00 | 1,033.54 | 24,720,300 |
| 2022-09-29 | 1,050.00 | 1,105.00 | 1,000.00 | 1,060.00 | 1,033.54 | 26,699,800 |
| 2022-09-28 | 1,115.00 | 1,115.00 | 1,045.00 | 1,050.00 | 1,023.79 | 16,412,900 |
| 2022-09-27 | 1,120.00 | 1,130.00 | 1,080.00 | 1,115.00 | 1,087.16 | 13,361,200 |
| 2022-09-26 | 1,080.00 | 1,130.00 | 1,065.00 | 1,120.00 | 1,092.04 | 15,255,400 |
| 2022-09-23 | 1,120.00 | 1,155.00 | 1,075.00 | 1,080.00 | 1,053.04 | 28,548,700 |
| 2022-09-22 | 1,135.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,092.04 | 36,733,200 |
| 2022-09-21 | 1,135.00 | 1,150.00 | 1,100.00 | 1,140.00 | 1,111.54 | 16,593,000 |
| 2022-09-20 | 1,100.00 | 1,145.00 | 1,090.00 | 1,135.00 | 1,106.66 | 23,394,900 |
| 2022-09-19 | 1,080.00 | 1,115.00 | 1,070.00 | 1,100.00 | 1,072.54 | 19,635,100 |
| 2022-09-16 | 1,095.00 | 1,125.00 | 1,065.00 | 1,080.00 | 1,053.04 | 52,372,600 |
| 2022-09-15 | 1,050.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,067.66 | 24,133,700 |
| 2022-09-14 | 1,020.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,023.79 | 41,318,800 |
| 2022-09-13 | 1,055.00 | 1,060.00 | 1,015.00 | 1,020.00 | 994.54 | 22,340,900 |
| 2022-09-12 | 995.00 | 1,060.00 | 995.00 | 1,055.00 | 1,028.66 | 39,050,700 |
| 2022-09-09 | 985.00 | 995.00 | 975.00 | 995.00 | 970.16 | 22,118,000 |
| 2022-09-08 | 970.00 | 995.00 | 965.00 | 985.00 | 960.41 | 25,256,300 |
| 2022-09-07 | 990.00 | 1,005.00 | 955.00 | 965.00 | 940.91 | 37,386,600 |
| 2022-09-06 | 1,020.00 | 1,030.00 | 990.00 | 990.00 | 965.28 | 19,692,900 |
| 2022-09-05 | 1,025.00 | 1,050.00 | 1,010.00 | 1,020.00 | 994.54 | 27,033,700 |
| 2022-09-02 | 1,010.00 | 1,060.00 | 1,010.00 | 1,050.00 | 1,023.79 | 36,584,600 |
| 2022-09-01 | 1,010.00 | 1,025.00 | 1,000.00 | 1,010.00 | 984.79 | 21,509,500 |
| 2022-08-31 | 980.00 | 1,035.00 | 980.00 | 1,010.00 | 984.79 | 55,695,600 |
| 2022-08-30 | 960.00 | 1,005.00 | 960.00 | 980.00 | 955.53 | 26,106,700 |
| 2022-08-29 | 970.00 | 985.00 | 960.00 | 970.00 | 945.78 | 36,134,000 |
| 2022-08-26 | 1,000.00 | 1,015.00 | 990.00 | 990.00 | 965.28 | 16,239,500 |
| 2022-08-25 | 1,020.00 | 1,035.00 | 980.00 | 990.00 | 965.28 | 19,689,200 |
| 2022-08-24 | 1,015.00 | 1,030.00 | 1,005.00 | 1,015.00 | 989.66 | 15,401,600 |
| 2022-08-23 | 1,020.00 | 1,035.00 | 1,000.00 | 1,015.00 | 989.66 | 19,785,600 |
| 2022-08-22 | 1,070.00 | 1,080.00 | 1,000.00 | 1,020.00 | 994.54 | 35,442,200 |
| 2022-08-19 | 1,085.00 | 1,105.00 | 1,060.00 | 1,070.00 | 1,043.29 | 29,058,000 |
| 2022-08-18 | 1,030.00 | 1,075.00 | 1,020.00 | 1,065.00 | 1,038.41 | 31,309,900 |
| 2022-08-16 | 1,035.00 | 1,075.00 | 1,010.00 | 1,025.00 | 999.41 | 76,059,900 |
| 2022-08-15 | 1,020.00 | 1,040.00 | 1,015.00 | 1,020.00 | 994.54 | 28,162,600 |
| 2022-08-12 | 990.00 | 1,035.00 | 980.00 | 1,020.00 | 994.54 | 52,376,800 |
| 2022-08-11 | 975.00 | 1,010.00 | 970.00 | 980.00 | 955.53 | 40,656,600 |
| 2022-08-10 | 985.00 | 1,000.00 | 955.00 | 965.00 | 940.91 | 57,164,800 |
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.