Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 865.00 | 905.00 | 835.00 | 890.00 | 867.78 | 18,702,100 |
| 2022-05-12 | 925.00 | 925.00 | 865.00 | 865.00 | 843.41 | 20,768,300 |
| 2022-05-11 | 910.00 | 930.00 | 875.00 | 925.00 | 901.91 | 10,321,600 |
| 2022-05-10 | 900.00 | 915.00 | 845.00 | 905.00 | 882.41 | 32,763,500 |
| 2022-05-09 | 895.00 | 910.00 | 865.00 | 905.00 | 882.41 | 26,230,200 |
| 2022-04-28 | 915.00 | 915.00 | 895.00 | 900.00 | 877.53 | 14,164,800 |
| 2022-04-27 | 915.00 | 930.00 | 900.00 | 920.00 | 897.03 | 9,090,800 |
| 2022-04-26 | 920.00 | 935.00 | 910.00 | 920.00 | 897.03 | 24,158,600 |
| 2022-04-25 | 895.00 | 940.00 | 895.00 | 920.00 | 897.03 | 48,093,700 |
| 2022-04-22 | 925.00 | 930.00 | 905.00 | 920.00 | 897.03 | 29,734,800 |
| 2022-04-21 | 890.00 | 920.00 | 885.00 | 920.00 | 897.03 | 35,559,900 |
| 2022-04-20 | 905.00 | 925.00 | 885.00 | 885.00 | 862.91 | 47,545,300 |
| 2022-04-19 | 890.00 | 910.00 | 880.00 | 905.00 | 882.41 | 29,367,000 |
| 2022-04-18 | 920.00 | 930.00 | 885.00 | 890.00 | 867.78 | 39,256,400 |
| 2022-04-14 | 890.00 | 910.00 | 880.00 | 890.00 | 867.78 | 26,651,900 |
| 2022-04-13 | 910.00 | 935.00 | 875.00 | 890.00 | 867.78 | 45,169,700 |
| 2022-04-12 | 875.00 | 915.00 | 875.00 | 910.00 | 887.28 | 62,899,900 |
| 2022-04-11 | 850.00 | 880.00 | 840.00 | 875.00 | 853.16 | 24,020,900 |
| 2022-04-08 | 845.00 | 850.00 | 830.00 | 845.00 | 823.90 | 6,305,500 |
| 2022-04-07 | 850.00 | 850.00 | 815.00 | 845.00 | 823.90 | 17,857,500 |
| 2022-04-06 | 855.00 | 855.00 | 825.00 | 855.00 | 833.65 | 9,166,000 |
| 2022-04-05 | 840.00 | 865.00 | 840.00 | 855.00 | 833.65 | 6,420,500 |
| 2022-04-04 | 840.00 | 850.00 | 830.00 | 840.00 | 819.03 | 12,547,300 |
| 2022-04-01 | 880.00 | 880.00 | 825.00 | 840.00 | 819.03 | 11,106,800 |
| 2022-03-31 | 865.00 | 880.00 | 850.00 | 880.00 | 858.03 | 13,731,400 |
| 2022-03-30 | 845.00 | 865.00 | 845.00 | 860.00 | 838.53 | 11,149,100 |
| 2022-03-29 | 835.00 | 860.00 | 835.00 | 840.00 | 819.03 | 6,953,500 |
| 2022-03-28 | 850.00 | 870.00 | 825.00 | 835.00 | 814.15 | 16,147,500 |
| 2022-03-25 | 860.00 | 870.00 | 840.00 | 845.00 | 823.90 | 11,130,300 |
| 2022-03-24 | 805.00 | 860.00 | 805.00 | 860.00 | 838.53 | 27,735,600 |
| 2022-03-23 | 815.00 | 820.00 | 795.00 | 805.00 | 784.90 | 18,617,700 |
| 2022-03-22 | 810.00 | 825.00 | 805.00 | 815.00 | 794.65 | 19,263,300 |
| 2022-03-21 | 815.00 | 825.00 | 800.00 | 815.00 | 794.65 | 20,778,500 |
| 2022-03-18 | 810.00 | 835.00 | 805.00 | 815.00 | 794.65 | 13,465,100 |
| 2022-03-17 | 805.00 | 850.00 | 805.00 | 835.00 | 814.15 | 23,370,300 |
| 2022-03-16 | 820.00 | 830.00 | 795.00 | 805.00 | 784.90 | 27,794,400 |
| 2022-03-15 | 855.00 | 880.00 | 815.00 | 820.00 | 799.53 | 30,007,000 |
| 2022-03-14 | 855.00 | 880.00 | 840.00 | 855.00 | 833.65 | 18,377,300 |
| 2022-03-11 | 870.00 | 870.00 | 840.00 | 855.00 | 833.65 | 21,676,300 |
| 2022-03-10 | 810.00 | 870.00 | 810.00 | 855.00 | 833.65 | 35,286,200 |
| 2022-03-09 | 800.00 | 835.00 | 790.00 | 805.00 | 784.90 | 12,697,600 |
| 2022-03-08 | 800.00 | 820.00 | 790.00 | 800.00 | 780.03 | 11,632,800 |
| 2022-03-07 | 815.00 | 830.00 | 790.00 | 800.00 | 780.03 | 9,896,900 |
| 2022-03-04 | 800.00 | 820.00 | 795.00 | 815.00 | 794.65 | 10,200,300 |
| 2022-03-02 | 820.00 | 820.00 | 795.00 | 805.00 | 784.90 | 12,976,500 |
| 2022-03-01 | 785.00 | 820.00 | 780.00 | 820.00 | 799.53 | 14,070,700 |
| 2022-02-25 | 790.00 | 810.00 | 780.00 | 785.00 | 765.40 | 8,138,700 |
| 2022-02-24 | 775.00 | 800.00 | 760.00 | 790.00 | 770.28 | 15,396,100 |
| 2022-02-23 | 800.00 | 805.00 | 790.00 | 800.00 | 780.03 | 6,147,800 |
| 2022-02-22 | 790.00 | 815.00 | 780.00 | 800.00 | 780.03 | 7,748,100 |
| 2022-02-21 | 815.00 | 850.00 | 800.00 | 815.00 | 794.65 | 11,876,200 |
| 2022-02-18 | 795.00 | 845.00 | 790.00 | 840.00 | 819.03 | 37,655,500 |
| 2022-02-17 | 820.00 | 820.00 | 790.00 | 800.00 | 780.03 | 27,991,200 |
| 2022-02-16 | 785.00 | 825.00 | 780.00 | 805.00 | 784.90 | 39,218,200 |
| 2022-02-15 | 740.00 | 785.00 | 725.00 | 780.00 | 760.53 | 10,411,500 |
| 2022-02-14 | 785.00 | 795.00 | 740.00 | 750.00 | 731.28 | 21,960,600 |
| 2022-02-11 | 800.00 | 805.00 | 780.00 | 785.00 | 765.40 | 14,159,600 |
| 2022-02-10 | 785.00 | 820.00 | 775.00 | 795.00 | 775.15 | 29,041,800 |
| 2022-02-09 | 750.00 | 790.00 | 740.00 | 785.00 | 765.40 | 16,900,600 |
| 2022-02-08 | 735.00 | 755.00 | 730.00 | 740.00 | 721.53 | 9,761,600 |
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.