Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,320.00 | 1,425.00 | 1,300.00 | 1,410.00 | 1,400.72 | 68,055,700 |
| 2025-11-04 | 1,310.00 | 1,330.00 | 1,285.00 | 1,320.00 | 1,311.32 | 18,798,800 |
| 2025-11-03 | 1,320.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,301.38 | 39,950,100 |
| 2025-10-31 | 1,315.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,281.51 | 38,602,500 |
| 2025-10-30 | 1,290.00 | 1,320.00 | 1,265.00 | 1,320.00 | 1,311.32 | 29,769,800 |
| 2025-10-29 | 1,275.00 | 1,305.00 | 1,240.00 | 1,290.00 | 1,281.51 | 39,887,500 |
| 2025-10-28 | 1,200.00 | 1,275.00 | 1,190.00 | 1,275.00 | 1,266.61 | 50,230,100 |
| 2025-10-27 | 1,190.00 | 1,205.00 | 1,160.00 | 1,185.00 | 1,177.20 | 33,528,100 |
| 2025-10-24 | 1,245.00 | 1,250.00 | 1,185.00 | 1,190.00 | 1,182.17 | 31,377,600 |
| 2025-10-23 | 1,220.00 | 1,270.00 | 1,215.00 | 1,240.00 | 1,231.84 | 38,645,500 |
| 2025-10-22 | 1,240.00 | 1,250.00 | 1,215.00 | 1,215.00 | 1,207.01 | 19,847,400 |
| 2025-10-21 | 1,285.00 | 1,290.00 | 1,230.00 | 1,240.00 | 1,231.84 | 19,716,400 |
| 2025-10-20 | 1,275.00 | 1,310.00 | 1,240.00 | 1,270.00 | 1,261.64 | 29,498,500 |
← NewerPage 5 of 5 · 253 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.