Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,515.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 2,027,500 |
| 2026-07-23 | 1,525.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,515.00 | 3,228,200 |
| 2026-07-22 | 1,525.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | 3,421,600 |
| 2026-07-21 | 1,515.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,515.00 | 3,324,000 |
| 2026-07-20 | 1,520.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,505.00 | 1,596,200 |
| 2026-07-17 | 1,475.00 | 1,520.00 | 1,475.00 | 1,520.00 | 1,520.00 | 4,668,200 |
| 2026-07-16 | 1,525.00 | 1,535.00 | 1,435.00 | 1,470.00 | 1,470.00 | 6,301,400 |
| 2026-07-15 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,525.00 | 18,256,900 |
| 2026-07-14 | 1,535.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,535.00 | 32,224,500 |
| 2026-07-13 | 1,535.00 | 1,540.00 | 1,520.00 | 1,525.00 | 1,525.00 | 140,977,500 |
| 2026-07-10 | 1,525.00 | 1,540.00 | 1,525.00 | 1,535.00 | 1,535.00 | 12,450,800 |
| 2026-07-09 | 1,515.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,525.00 | 127,403,400 |
| 2026-07-08 | 1,535.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,510.00 | 310,113,000 |
| 2026-07-07 | 1,515.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,535.00 | 79,343,000 |
| 2026-07-06 | 1,515.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,515.00 | 78,758,400 |
| 2026-07-03 | 1,515.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,515.00 | 73,774,900 |
| 2026-07-02 | 1,520.00 | 1,525.00 | 1,515.00 | 1,520.00 | 1,510.00 | 77,203,400 |
| 2026-07-01 | 1,520.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,514.97 | 85,617,100 |
| 2026-06-30 | 1,515.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,514.97 | 71,806,400 |
| 2026-06-29 | 1,515.00 | 1,515.00 | 1,510.00 | 1,510.00 | 1,500.07 | 38,798,500 |
| 2026-06-26 | 1,520.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,505.03 | 45,543,300 |
| 2026-06-25 | 1,515.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,510.00 | 62,186,800 |
| 2026-06-24 | 1,520.00 | 1,525.00 | 1,515.00 | 1,515.00 | 1,505.03 | 52,150,100 |
| 2026-06-23 | 1,515.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,510.00 | 45,445,400 |
| 2026-06-22 | 1,510.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,505.03 | 84,676,800 |
| 2026-06-19 | 1,510.00 | 1,515.00 | 1,505.00 | 1,510.00 | 1,500.07 | 59,087,300 |
| 2026-06-18 | 1,505.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,500.07 | 146,466,700 |
| 2026-06-17 | 1,485.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,490.13 | 120,208,500 |
| 2026-06-16 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,465.30 | 0 |
| 2026-06-15 | 1,485.00 | 1,490.00 | 1,475.00 | 1,475.00 | 1,465.30 | 107,626,900 |
| 2026-06-12 | 1,485.00 | 1,490.00 | 1,485.00 | 1,490.00 | 1,480.20 | 73,594,900 |
| 2026-06-11 | 1,495.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,475.23 | 101,242,500 |
| 2026-06-10 | 1,490.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,480.20 | 77,033,000 |
| 2026-06-09 | 1,490.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,480.20 | 67,771,700 |
| 2026-06-08 | 1,490.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,475.23 | 53,032,800 |
| 2026-06-05 | 1,495.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,475.23 | 51,148,800 |
| 2026-06-04 | 1,495.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,490.13 | 78,076,000 |
| 2026-06-03 | 1,495.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,485.16 | 33,994,400 |
| 2026-06-02 | 1,495.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,475.23 | 126,539,400 |
| 2026-06-01 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,485.16 | 0 |
| 2026-05-29 | 1,500.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,485.16 | 85,845,800 |
| 2026-05-28 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,490.13 | 0 |
| 2026-05-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,490.13 | 0 |
| 2026-05-26 | 1,495.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,490.13 | 24,203,700 |
| 2026-05-25 | 1,500.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,485.16 | 30,718,900 |
| 2026-05-22 | 1,495.00 | 1,505.00 | 1,485.00 | 1,505.00 | 1,495.10 | 20,573,200 |
| 2026-05-21 | 1,480.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,475.23 | 31,718,500 |
| 2026-05-20 | 1,480.00 | 1,485.00 | 1,475.00 | 1,480.00 | 1,470.26 | 51,184,100 |
| 2026-05-19 | 1,485.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,470.26 | 96,220,600 |
| 2026-05-18 | 1,475.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,475.23 | 68,451,000 |
| 2026-05-15 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,465.30 | 0 |
| 2026-05-14 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,465.30 | 0 |
| 2026-05-13 | 1,495.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,465.30 | 74,393,000 |
| 2026-05-12 | 1,505.00 | 1,520.00 | 1,490.00 | 1,495.00 | 1,485.16 | 43,692,000 |
| 2026-05-11 | 1,490.00 | 1,515.00 | 1,480.00 | 1,505.00 | 1,495.10 | 155,451,500 |
| 2026-05-08 | 1,320.00 | 1,455.00 | 1,305.00 | 1,455.00 | 1,445.43 | 115,845,600 |
| 2026-05-07 | 1,255.00 | 1,300.00 | 1,250.00 | 1,295.00 | 1,286.48 | 10,109,000 |
| 2026-05-06 | 1,240.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,226.88 | 6,388,600 |
| 2026-05-05 | 1,290.00 | 1,290.00 | 1,215.00 | 1,215.00 | 1,207.01 | 22,420,900 |
| 2026-05-04 | 1,225.00 | 1,305.00 | 1,225.00 | 1,295.00 | 1,286.48 | 9,878,200 |
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.