Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 760.00 | 760.00 | 735.00 | 740.00 | 721.53 | 15,026,400 |
| 2022-02-04 | 785.00 | 785.00 | 755.00 | 760.00 | 741.03 | 12,289,600 |
| 2022-02-03 | 820.00 | 820.00 | 770.00 | 790.00 | 770.28 | 7,229,300 |
| 2022-02-02 | 780.00 | 810.00 | 765.00 | 805.00 | 784.90 | 21,604,500 |
| 2022-01-31 | 725.00 | 805.00 | 725.00 | 780.00 | 760.53 | 17,081,300 |
| 2022-01-28 | 735.00 | 750.00 | 730.00 | 750.00 | 731.28 | 6,320,500 |
| 2022-01-27 | 755.00 | 755.00 | 730.00 | 735.00 | 716.65 | 6,869,200 |
| 2022-01-26 | 735.00 | 755.00 | 735.00 | 755.00 | 736.15 | 6,364,400 |
| 2022-01-25 | 735.00 | 760.00 | 725.00 | 735.00 | 716.65 | 18,510,700 |
| 2022-01-24 | 725.00 | 755.00 | 725.00 | 750.00 | 731.28 | 8,255,800 |
| 2022-01-21 | 750.00 | 765.00 | 735.00 | 750.00 | 731.28 | 8,262,300 |
| 2022-01-20 | 750.00 | 760.00 | 745.00 | 750.00 | 731.28 | 2,004,600 |
| 2022-01-19 | 765.00 | 775.00 | 725.00 | 750.00 | 731.28 | 12,340,100 |
| 2022-01-18 | 765.00 | 780.00 | 750.00 | 765.00 | 745.90 | 8,755,900 |
| 2022-01-17 | 790.00 | 800.00 | 760.00 | 765.00 | 745.90 | 6,786,400 |
| 2022-01-14 | 745.00 | 790.00 | 735.00 | 790.00 | 770.28 | 9,224,000 |
| 2022-01-13 | 745.00 | 750.00 | 740.00 | 745.00 | 726.40 | 6,697,000 |
| 2022-01-12 | 755.00 | 765.00 | 740.00 | 745.00 | 726.40 | 3,425,200 |
| 2022-01-11 | 760.00 | 775.00 | 745.00 | 755.00 | 736.15 | 13,474,400 |
| 2022-01-10 | 765.00 | 770.00 | 750.00 | 760.00 | 741.03 | 3,191,100 |
| 2022-01-07 | 760.00 | 775.00 | 750.00 | 765.00 | 745.90 | 11,384,700 |
| 2022-01-06 | 780.00 | 785.00 | 740.00 | 765.00 | 745.90 | 20,973,300 |
| 2022-01-05 | 785.00 | 785.00 | 750.00 | 780.00 | 760.53 | 19,066,800 |
| 2022-01-04 | 700.00 | 785.00 | 700.00 | 775.00 | 755.65 | 30,189,200 |
| 2022-01-03 | 730.00 | 730.00 | 700.00 | 700.00 | 682.52 | 6,126,700 |
| 2021-12-30 | 700.00 | 720.00 | 690.00 | 710.00 | 692.27 | 16,688,800 |
| 2021-12-29 | 715.00 | 720.00 | 705.00 | 710.00 | 692.27 | 5,327,900 |
| 2021-12-28 | 715.00 | 725.00 | 710.00 | 710.00 | 692.27 | 4,542,400 |
| 2021-12-27 | 720.00 | 725.00 | 705.00 | 710.00 | 692.27 | 3,890,300 |
| 2021-12-24 | 725.00 | 740.00 | 720.00 | 720.00 | 702.03 | 1,441,700 |
| 2021-12-23 | 745.00 | 745.00 | 720.00 | 725.00 | 706.90 | 4,501,200 |
| 2021-12-22 | 745.00 | 745.00 | 730.00 | 735.00 | 716.65 | 2,665,500 |
| 2021-12-21 | 740.00 | 745.00 | 725.00 | 735.00 | 716.65 | 7,258,800 |
| 2021-12-20 | 710.00 | 725.00 | 695.00 | 725.00 | 706.90 | 9,927,600 |
| 2021-12-17 | 695.00 | 735.00 | 690.00 | 710.00 | 692.27 | 19,940,400 |
| 2021-12-16 | 745.00 | 760.00 | 720.00 | 720.00 | 702.03 | 15,992,500 |
| 2021-12-15 | 750.00 | 765.00 | 745.00 | 745.00 | 726.40 | 26,072,000 |
| 2021-12-14 | 765.00 | 770.00 | 750.00 | 750.00 | 731.28 | 5,385,500 |
| 2021-12-13 | 775.00 | 785.00 | 755.00 | 770.00 | 750.78 | 13,405,500 |
| 2021-12-10 | 755.00 | 780.00 | 745.00 | 775.00 | 755.65 | 11,213,200 |
| 2021-12-09 | 755.00 | 765.00 | 745.00 | 755.00 | 736.15 | 12,920,000 |
| 2021-12-08 | 755.00 | 775.00 | 745.00 | 755.00 | 736.15 | 8,114,800 |
| 2021-12-07 | 725.00 | 770.00 | 725.00 | 755.00 | 736.15 | 20,164,900 |
| 2021-12-06 | 745.00 | 745.00 | 710.00 | 725.00 | 706.90 | 11,948,400 |
| 2021-12-03 | 730.00 | 745.00 | 725.00 | 745.00 | 726.40 | 4,421,000 |
| 2021-12-02 | 725.00 | 740.00 | 705.00 | 730.00 | 711.78 | 12,516,000 |
| 2021-12-01 | 740.00 | 745.00 | 700.00 | 725.00 | 706.90 | 27,533,100 |
| 2021-11-30 | 735.00 | 755.00 | 715.00 | 740.00 | 721.53 | 38,141,400 |
| 2021-11-29 | 785.00 | 785.00 | 735.00 | 740.00 | 721.53 | 54,977,200 |
| 2021-11-26 | 820.00 | 825.00 | 790.00 | 790.00 | 770.28 | 22,307,200 |
| 2021-11-25 | 800.00 | 820.00 | 800.00 | 820.00 | 799.53 | 13,569,400 |
| 2021-11-24 | 805.00 | 815.00 | 800.00 | 800.00 | 780.03 | 8,258,100 |
| 2021-11-23 | 775.00 | 825.00 | 775.00 | 805.00 | 784.90 | 34,168,900 |
| 2021-11-22 | 825.00 | 835.00 | 800.00 | 800.00 | 780.03 | 23,739,000 |
| 2021-11-19 | 835.00 | 840.00 | 815.00 | 825.00 | 804.40 | 18,099,700 |
| 2021-11-18 | 820.00 | 840.00 | 800.00 | 835.00 | 814.15 | 38,258,700 |
| 2021-11-17 | 850.00 | 860.00 | 815.00 | 820.00 | 799.53 | 34,340,600 |
| 2021-11-16 | 880.00 | 885.00 | 840.00 | 850.00 | 828.78 | 44,604,500 |
| 2021-11-15 | 850.00 | 915.00 | 850.00 | 880.00 | 858.03 | 31,743,500 |
| 2021-11-12 | 865.00 | 880.00 | 840.00 | 875.00 | 853.16 | 25,123,500 |
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.