Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,000.00 | 1,040.00 | 975.00 | 985.00 | 960.41 | 74,508,000 |
| 2022-08-08 | 970.00 | 1,060.00 | 970.00 | 980.00 | 955.53 | 114,753,900 |
| 2022-08-05 | 935.00 | 975.00 | 935.00 | 960.00 | 936.03 | 50,456,400 |
| 2022-08-04 | 930.00 | 945.00 | 915.00 | 930.00 | 906.78 | 27,109,700 |
| 2022-08-03 | 975.00 | 980.00 | 930.00 | 930.00 | 906.78 | 17,772,400 |
| 2022-08-02 | 900.00 | 1,000.00 | 895.00 | 1,000.00 | 975.03 | 19,442,400 |
| 2022-08-01 | 900.00 | 930.00 | 890.00 | 930.00 | 906.78 | 14,571,000 |
| 2022-07-29 | 885.00 | 905.00 | 880.00 | 890.00 | 867.78 | 16,455,600 |
| 2022-07-28 | 910.00 | 920.00 | 880.00 | 880.00 | 858.03 | 17,526,700 |
| 2022-07-27 | 920.00 | 930.00 | 905.00 | 910.00 | 887.28 | 8,932,900 |
| 2022-07-26 | 930.00 | 940.00 | 910.00 | 920.00 | 897.03 | 15,995,200 |
| 2022-07-25 | 920.00 | 940.00 | 920.00 | 940.00 | 916.53 | 3,962,700 |
| 2022-07-22 | 920.00 | 935.00 | 900.00 | 920.00 | 897.03 | 11,345,100 |
| 2022-07-21 | 950.00 | 960.00 | 915.00 | 915.00 | 892.16 | 37,738,400 |
| 2022-07-20 | 920.00 | 980.00 | 915.00 | 940.00 | 916.53 | 62,121,300 |
| 2022-07-19 | 880.00 | 920.00 | 875.00 | 920.00 | 897.03 | 26,397,000 |
| 2022-07-18 | 900.00 | 905.00 | 870.00 | 880.00 | 858.03 | 20,160,800 |
| 2022-07-15 | 880.00 | 900.00 | 880.00 | 895.00 | 872.66 | 11,343,700 |
| 2022-07-14 | 870.00 | 895.00 | 830.00 | 870.00 | 848.28 | 22,429,100 |
| 2022-07-13 | 895.00 | 900.00 | 850.00 | 850.00 | 828.78 | 22,122,700 |
| 2022-07-12 | 895.00 | 915.00 | 890.00 | 895.00 | 872.66 | 16,825,500 |
| 2022-07-11 | 910.00 | 925.00 | 890.00 | 895.00 | 872.66 | 7,774,800 |
| 2022-07-08 | 925.00 | 930.00 | 905.00 | 910.00 | 887.28 | 17,418,500 |
| 2022-07-07 | 900.00 | 925.00 | 890.00 | 925.00 | 901.91 | 16,210,500 |
| 2022-07-06 | 905.00 | 920.00 | 885.00 | 900.00 | 877.53 | 28,000,300 |
| 2022-07-05 | 900.00 | 915.00 | 890.00 | 900.00 | 877.53 | 25,588,900 |
| 2022-07-04 | 915.00 | 935.00 | 880.00 | 900.00 | 877.53 | 23,952,200 |
| 2022-07-01 | 980.00 | 980.00 | 915.00 | 915.00 | 892.16 | 17,647,200 |
| 2022-06-30 | 990.00 | 990.00 | 960.00 | 980.00 | 955.53 | 27,748,600 |
| 2022-06-29 | 925.00 | 990.00 | 925.00 | 965.00 | 940.91 | 38,974,500 |
| 2022-06-28 | 910.00 | 955.00 | 910.00 | 925.00 | 901.91 | 31,981,300 |
| 2022-06-27 | 920.00 | 920.00 | 900.00 | 910.00 | 887.28 | 16,954,400 |
| 2022-06-24 | 905.00 | 915.00 | 885.00 | 915.00 | 892.16 | 24,986,800 |
| 2022-06-23 | 895.00 | 910.00 | 880.00 | 900.00 | 877.53 | 13,599,300 |
| 2022-06-22 | 900.00 | 910.00 | 890.00 | 895.00 | 872.66 | 17,925,600 |
| 2022-06-21 | 930.00 | 930.00 | 890.00 | 900.00 | 877.53 | 23,968,900 |
| 2022-06-20 | 875.00 | 920.00 | 870.00 | 900.00 | 877.53 | 39,493,000 |
| 2022-06-17 | 885.00 | 915.00 | 860.00 | 875.00 | 853.16 | 14,534,100 |
| 2022-06-16 | 900.00 | 940.00 | 900.00 | 910.00 | 887.28 | 17,830,500 |
| 2022-06-15 | 885.00 | 905.00 | 885.00 | 900.00 | 877.53 | 25,986,200 |
| 2022-06-14 | 895.00 | 910.00 | 880.00 | 890.00 | 867.78 | 38,142,500 |
| 2022-06-13 | 915.00 | 920.00 | 880.00 | 900.00 | 877.53 | 15,811,500 |
| 2022-06-10 | 945.00 | 960.00 | 915.00 | 925.00 | 901.91 | 19,057,000 |
| 2022-06-09 | 965.00 | 970.00 | 940.00 | 950.00 | 926.28 | 34,474,900 |
| 2022-06-08 | 950.00 | 985.00 | 950.00 | 965.00 | 940.91 | 44,084,300 |
| 2022-06-07 | 960.00 | 980.00 | 940.00 | 950.00 | 926.28 | 48,158,300 |
| 2022-06-06 | 940.00 | 985.00 | 930.00 | 960.00 | 936.03 | 21,960,700 |
| 2022-06-03 | 900.00 | 960.00 | 895.00 | 935.00 | 911.66 | 33,043,200 |
| 2022-06-02 | 900.00 | 910.00 | 890.00 | 895.00 | 872.66 | 24,423,800 |
| 2022-05-31 | 895.00 | 905.00 | 890.00 | 900.00 | 877.53 | 18,554,600 |
| 2022-05-30 | 900.00 | 920.00 | 890.00 | 900.00 | 877.53 | 27,738,600 |
| 2022-05-27 | 895.00 | 925.00 | 890.00 | 915.00 | 892.16 | 75,118,600 |
| 2022-05-25 | 900.00 | 900.00 | 875.00 | 895.00 | 872.66 | 21,649,700 |
| 2022-05-24 | 895.00 | 900.00 | 875.00 | 900.00 | 877.53 | 25,980,200 |
| 2022-05-23 | 870.00 | 910.00 | 850.00 | 890.00 | 867.78 | 43,277,200 |
| 2022-05-20 | 840.00 | 865.00 | 820.00 | 845.00 | 823.90 | 30,287,200 |
| 2022-05-19 | 880.00 | 890.00 | 840.00 | 845.00 | 823.90 | 15,322,500 |
| 2022-05-18 | 865.00 | 900.00 | 865.00 | 900.00 | 877.53 | 15,271,500 |
| 2022-05-17 | 900.00 | 910.00 | 865.00 | 865.00 | 843.41 | 16,356,600 |
| 2022-05-13 | 865.00 | 905.00 | 835.00 | 890.00 | 867.78 | 18,702,100 |
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.