Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,207.01 | 0 |
| 2026-04-30 | 1,290.00 | 1,305.00 | 1,215.00 | 1,215.00 | 1,207.01 | 17,054,200 |
| 2026-04-29 | 1,290.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,281.51 | 14,964,000 |
| 2026-04-28 | 1,330.00 | 1,335.00 | 1,275.00 | 1,290.00 | 1,281.51 | 17,445,300 |
| 2026-04-27 | 1,285.00 | 1,345.00 | 1,280.00 | 1,330.00 | 1,321.25 | 21,316,800 |
| 2026-04-24 | 1,305.00 | 1,305.00 | 1,255.00 | 1,285.00 | 1,276.55 | 30,967,600 |
| 2026-04-23 | 1,310.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,296.41 | 15,712,500 |
| 2026-04-22 | 1,310.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,301.38 | 12,811,100 |
| 2026-04-21 | 1,280.00 | 1,320.00 | 1,255.00 | 1,310.00 | 1,301.38 | 26,311,700 |
| 2026-04-20 | 1,295.00 | 1,295.00 | 1,250.00 | 1,255.00 | 1,246.74 | 11,001,500 |
| 2026-04-17 | 1,290.00 | 1,300.00 | 1,265.00 | 1,290.00 | 1,281.51 | 27,086,400 |
| 2026-04-16 | 1,295.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,281.51 | 19,290,300 |
| 2026-04-15 | 1,275.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,291.45 | 22,055,800 |
| 2026-04-14 | 1,270.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,261.64 | 24,130,600 |
| 2026-04-13 | 1,250.00 | 1,265.00 | 1,235.00 | 1,255.00 | 1,246.74 | 14,431,900 |
| 2026-04-10 | 1,265.00 | 1,285.00 | 1,245.00 | 1,255.00 | 1,246.74 | 26,787,500 |
| 2026-04-09 | 1,310.00 | 1,310.00 | 1,250.00 | 1,265.00 | 1,256.68 | 27,192,700 |
| 2026-04-08 | 1,300.00 | 1,355.00 | 1,300.00 | 1,320.00 | 1,311.32 | 54,438,000 |
| 2026-04-07 | 1,265.00 | 1,285.00 | 1,235.00 | 1,270.00 | 1,261.64 | 18,150,200 |
| 2026-04-06 | 1,300.00 | 1,300.00 | 1,230.00 | 1,240.00 | 1,231.84 | 10,962,000 |
| 2026-04-02 | 1,250.00 | 1,310.00 | 1,235.00 | 1,305.00 | 1,296.41 | 45,169,700 |
| 2026-04-01 | 1,235.00 | 1,260.00 | 1,215.00 | 1,250.00 | 1,241.78 | 30,658,100 |
| 2026-03-31 | 1,215.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,197.07 | 55,461,400 |
| 2026-03-30 | 1,085.00 | 1,170.00 | 1,075.00 | 1,160.00 | 1,152.37 | 33,037,400 |
| 2026-03-27 | 1,120.00 | 1,140.00 | 1,080.00 | 1,090.00 | 1,082.83 | 34,100,100 |
| 2026-03-26 | 1,210.00 | 1,245.00 | 1,125.00 | 1,130.00 | 1,122.57 | 30,200,700 |
| 2026-03-25 | 1,100.00 | 1,195.00 | 1,080.00 | 1,185.00 | 1,177.20 | 34,445,000 |
| 2026-03-17 | 1,090.00 | 1,115.00 | 1,075.00 | 1,105.00 | 1,097.73 | 12,027,300 |
| 2026-03-16 | 1,090.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,072.89 | 8,842,800 |
| 2026-03-13 | 1,135.00 | 1,145.00 | 1,080.00 | 1,090.00 | 1,082.83 | 5,732,500 |
| 2026-03-12 | 1,185.00 | 1,190.00 | 1,130.00 | 1,140.00 | 1,132.50 | 14,600,700 |
| 2026-03-11 | 1,195.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,162.30 | 6,150,800 |
| 2026-03-10 | 1,140.00 | 1,220.00 | 1,140.00 | 1,195.00 | 1,187.14 | 25,198,100 |
| 2026-03-09 | 1,090.00 | 1,125.00 | 1,025.00 | 1,125.00 | 1,117.60 | 34,716,700 |
| 2026-03-06 | 1,165.00 | 1,175.00 | 1,085.00 | 1,125.00 | 1,117.60 | 26,723,000 |
| 2026-03-05 | 1,180.00 | 1,215.00 | 1,155.00 | 1,175.00 | 1,167.27 | 13,397,400 |
| 2026-03-04 | 1,215.00 | 1,215.00 | 1,135.00 | 1,155.00 | 1,147.40 | 24,520,800 |
| 2026-03-03 | 1,200.00 | 1,250.00 | 1,195.00 | 1,215.00 | 1,207.01 | 24,382,700 |
| 2026-03-02 | 1,300.00 | 1,305.00 | 1,200.00 | 1,200.00 | 1,192.11 | 53,133,400 |
| 2026-02-27 | 1,300.00 | 1,355.00 | 1,295.00 | 1,340.00 | 1,331.18 | 27,552,200 |
| 2026-02-26 | 1,310.00 | 1,340.00 | 1,295.00 | 1,300.00 | 1,291.45 | 38,806,700 |
| 2026-02-25 | 1,310.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,311.32 | 21,106,600 |
| 2026-02-24 | 1,355.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,291.45 | 30,829,100 |
| 2026-02-23 | 1,300.00 | 1,405.00 | 1,295.00 | 1,360.00 | 1,351.05 | 45,579,900 |
| 2026-02-20 | 1,340.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,306.35 | 7,711,800 |
| 2026-02-19 | 1,325.00 | 1,350.00 | 1,295.00 | 1,330.00 | 1,321.25 | 20,321,200 |
| 2026-02-18 | 1,325.00 | 1,335.00 | 1,285.00 | 1,320.00 | 1,311.32 | 16,086,600 |
| 2026-02-13 | 1,305.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,316.28 | 30,492,200 |
| 2026-02-12 | 1,330.00 | 1,335.00 | 1,285.00 | 1,295.00 | 1,286.48 | 27,145,000 |
| 2026-02-11 | 1,200.00 | 1,340.00 | 1,200.00 | 1,330.00 | 1,321.25 | 45,942,100 |
| 2026-02-10 | 1,200.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,192.11 | 6,668,200 |
| 2026-02-09 | 1,220.00 | 1,225.00 | 1,185.00 | 1,200.00 | 1,192.11 | 7,164,800 |
| 2026-02-06 | 1,220.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,207.01 | 7,200,600 |
| 2026-02-05 | 1,250.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,226.88 | 8,196,700 |
| 2026-02-04 | 1,225.00 | 1,245.00 | 1,215.00 | 1,245.00 | 1,236.81 | 16,377,200 |
| 2026-02-03 | 1,225.00 | 1,225.00 | 1,180.00 | 1,225.00 | 1,216.94 | 13,040,500 |
| 2026-02-02 | 1,220.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,197.07 | 18,614,800 |
| 2026-01-30 | 1,165.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,177.20 | 32,454,400 |
| 2026-01-29 | 1,150.00 | 1,175.00 | 1,000.00 | 1,160.00 | 1,152.37 | 73,477,100 |
| 2026-01-28 | 1,225.00 | 1,245.00 | 1,135.00 | 1,175.00 | 1,167.27 | 65,678,100 |
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.