Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,275.00 | 1,290.00 | 1,240.00 | 1,240.00 | 1,231.84 | 25,468,700 |
| 2026-01-26 | 1,265.00 | 1,275.00 | 1,240.00 | 1,275.00 | 1,266.61 | 16,414,300 |
| 2026-01-23 | 1,275.00 | 1,280.00 | 1,225.00 | 1,255.00 | 1,246.74 | 22,020,400 |
| 2026-01-22 | 1,215.00 | 1,275.00 | 1,210.00 | 1,265.00 | 1,256.68 | 46,929,800 |
| 2026-01-21 | 1,205.00 | 1,210.00 | 1,165.00 | 1,210.00 | 1,202.04 | 23,691,900 |
| 2026-01-20 | 1,175.00 | 1,215.00 | 1,155.00 | 1,200.00 | 1,192.11 | 36,890,400 |
| 2026-01-19 | 1,180.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,167.27 | 13,978,700 |
| 2026-01-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,172.24 | 0 |
| 2026-01-15 | 1,190.00 | 1,205.00 | 1,165.00 | 1,180.00 | 1,172.24 | 32,630,300 |
| 2026-01-14 | 1,150.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,172.24 | 55,938,200 |
| 2026-01-13 | 1,155.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,142.43 | 37,606,900 |
| 2026-01-12 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,147.40 | 28,989,900 |
| 2026-01-09 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,137.47 | 17,456,100 |
| 2026-01-08 | 1,170.00 | 1,180.00 | 1,140.00 | 1,145.00 | 1,137.47 | 29,741,700 |
| 2026-01-07 | 1,175.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,162.30 | 25,193,300 |
| 2026-01-06 | 1,190.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,167.27 | 19,166,700 |
| 2026-01-05 | 1,180.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,177.20 | 9,251,300 |
| 2026-01-02 | 1,180.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,172.24 | 9,808,000 |
| 2026-01-01 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,157.34 | 0 |
| 2025-12-31 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,157.34 | 0 |
| 2025-12-30 | 1,190.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,157.34 | 12,713,500 |
| 2025-12-29 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,167.27 | 8,720,000 |
| 2025-12-26 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,182.17 | 0 |
| 2025-12-25 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,182.17 | 0 |
| 2025-12-24 | 1,180.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,182.17 | 10,185,600 |
| 2025-12-23 | 1,210.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,172.24 | 13,355,100 |
| 2025-12-22 | 1,200.00 | 1,220.00 | 1,180.00 | 1,205.00 | 1,197.07 | 15,513,600 |
| 2025-12-19 | 1,210.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,172.24 | 10,032,200 |
| 2025-12-18 | 1,225.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,187.14 | 13,141,700 |
| 2025-12-17 | 1,170.00 | 1,225.00 | 1,165.00 | 1,225.00 | 1,216.94 | 33,072,800 |
| 2025-12-16 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,147.40 | 18,239,300 |
| 2025-12-15 | 1,195.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,167.27 | 10,523,200 |
| 2025-12-12 | 1,165.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,182.17 | 19,715,100 |
| 2025-12-11 | 1,195.00 | 1,200.00 | 1,145.00 | 1,165.00 | 1,157.34 | 20,885,400 |
| 2025-12-10 | 1,190.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,182.17 | 12,217,500 |
| 2025-12-09 | 1,215.00 | 1,225.00 | 1,180.00 | 1,185.00 | 1,177.20 | 27,125,000 |
| 2025-12-08 | 1,235.00 | 1,245.00 | 1,205.00 | 1,215.00 | 1,207.01 | 16,640,800 |
| 2025-12-05 | 1,265.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,216.94 | 16,229,800 |
| 2025-12-04 | 1,235.00 | 1,265.00 | 1,225.00 | 1,265.00 | 1,256.68 | 28,207,400 |
| 2025-12-03 | 1,220.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,216.94 | 23,830,800 |
| 2025-12-02 | 1,225.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,211.97 | 19,856,200 |
| 2025-12-01 | 1,230.00 | 1,240.00 | 1,195.00 | 1,220.00 | 1,211.97 | 42,572,400 |
| 2025-11-28 | 1,245.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,221.91 | 17,227,300 |
| 2025-11-27 | 1,245.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,226.88 | 33,267,600 |
| 2025-11-26 | 1,290.00 | 1,295.00 | 1,235.00 | 1,245.00 | 1,236.81 | 30,942,500 |
| 2025-11-25 | 1,310.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,281.51 | 13,710,200 |
| 2025-11-24 | 1,300.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,291.45 | 16,285,700 |
| 2025-11-21 | 1,320.00 | 1,350.00 | 1,295.00 | 1,295.00 | 1,286.48 | 19,141,300 |
| 2025-11-20 | 1,330.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,311.32 | 12,870,600 |
| 2025-11-19 | 1,320.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,316.28 | 6,630,800 |
| 2025-11-18 | 1,340.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,311.32 | 18,020,600 |
| 2025-11-17 | 1,320.00 | 1,355.00 | 1,305.00 | 1,340.00 | 1,331.18 | 27,974,000 |
| 2025-11-14 | 1,320.00 | 1,320.00 | 1,265.00 | 1,300.00 | 1,291.45 | 25,539,500 |
| 2025-11-13 | 1,345.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,316.28 | 21,116,200 |
| 2025-11-12 | 1,360.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,331.18 | 14,101,900 |
| 2025-11-11 | 1,420.00 | 1,420.00 | 1,325.00 | 1,350.00 | 1,341.12 | 33,732,900 |
| 2025-11-10 | 1,405.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,410.66 | 12,955,400 |
| 2025-11-07 | 1,440.00 | 1,445.00 | 1,385.00 | 1,390.00 | 1,380.86 | 30,503,900 |
| 2025-11-06 | 1,450.00 | 1,495.00 | 1,410.00 | 1,440.00 | 1,430.53 | 82,296,500 |
| 2025-11-05 | 1,320.00 | 1,425.00 | 1,300.00 | 1,410.00 | 1,400.72 | 68,055,700 |
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.