Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 895.00 | 895.00 | 860.00 | 865.00 | 843.41 | 31,828,300 |
| 2021-11-10 | 870.00 | 870.00 | 855.00 | 870.00 | 848.28 | 16,852,600 |
| 2021-11-09 | 870.00 | 890.00 | 860.00 | 870.00 | 848.28 | 13,315,500 |
| 2021-11-08 | 855.00 | 880.00 | 845.00 | 870.00 | 848.28 | 9,462,600 |
| 2021-11-05 | 865.00 | 890.00 | 840.00 | 850.00 | 828.78 | 36,572,800 |
| 2021-11-04 | 900.00 | 905.00 | 860.00 | 865.00 | 843.41 | 20,822,700 |
| 2021-11-03 | 890.00 | 905.00 | 885.00 | 900.00 | 877.53 | 8,445,600 |
| 2021-11-02 | 900.00 | 905.00 | 880.00 | 890.00 | 867.78 | 2,191,200 |
| 2021-11-01 | 880.00 | 915.00 | 880.00 | 900.00 | 877.53 | 16,974,900 |
| 2021-10-29 | 880.00 | 885.00 | 875.00 | 880.00 | 858.03 | 9,125,400 |
| 2021-10-28 | 880.00 | 900.00 | 850.00 | 880.00 | 858.03 | 19,838,000 |
| 2021-10-27 | 875.00 | 890.00 | 870.00 | 880.00 | 858.03 | 10,176,400 |
| 2021-10-26 | 880.00 | 890.00 | 865.00 | 885.00 | 862.91 | 15,234,900 |
| 2021-10-25 | 870.00 | 885.00 | 865.00 | 880.00 | 858.03 | 11,528,600 |
| 2021-10-22 | 915.00 | 920.00 | 850.00 | 870.00 | 848.28 | 18,818,700 |
| 2021-10-21 | 890.00 | 915.00 | 880.00 | 895.00 | 872.66 | 25,091,800 |
| 2021-10-19 | 860.00 | 895.00 | 860.00 | 890.00 | 867.78 | 33,751,700 |
| 2021-10-18 | 870.00 | 890.00 | 855.00 | 885.00 | 862.91 | 24,630,200 |
| 2021-10-15 | 865.00 | 885.00 | 850.00 | 880.00 | 858.03 | 25,361,100 |
| 2021-10-14 | 820.00 | 890.00 | 820.00 | 880.00 | 858.03 | 37,373,000 |
← NewerPage 21 of 21 · 1,220 trading days
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.