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 |
| 2025-10-17 | 1,250.00 | 1,290.00 | 1,235.00 | 1,265.00 | 1,256.68 | 55,258,200 |
| 2025-10-16 | 1,160.00 | 1,265.00 | 1,155.00 | 1,250.00 | 1,241.78 | 76,109,200 |
| 2025-10-15 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,142.43 | 20,718,000 |
| 2025-10-14 | 1,190.00 | 1,195.00 | 1,150.00 | 1,160.00 | 1,152.37 | 17,901,800 |
| 2025-10-13 | 1,185.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,172.24 | 24,427,500 |
| 2025-10-10 | 1,190.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,187.14 | 22,551,000 |
| 2025-10-09 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,172.24 | 12,603,700 |
| 2025-10-08 | 1,180.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,157.34 | 14,483,800 |
| 2025-10-07 | 1,175.00 | 1,210.00 | 1,170.00 | 1,175.00 | 1,167.27 | 19,111,500 |
| 2025-10-06 | 1,155.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,167.27 | 23,872,000 |
| 2025-10-03 | 1,160.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,147.40 | 15,150,700 |
| 2025-10-02 | 1,140.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,152.37 | 31,273,900 |
| 2025-10-01 | 1,135.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,132.50 | 16,633,700 |
| 2025-09-30 | 1,150.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,117.60 | 27,472,600 |
| 2025-09-29 | 1,140.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,132.50 | 17,410,000 |
| 2025-09-26 | 1,135.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,127.53 | 18,047,400 |
| 2025-09-25 | 1,145.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,127.53 | 40,168,800 |
| 2025-09-24 | 1,165.00 | 1,175.00 | 1,125.00 | 1,130.00 | 1,122.57 | 27,844,900 |
| 2025-09-23 | 1,175.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,157.34 | 14,343,000 |
| 2025-09-22 | 1,195.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,167.27 | 14,825,800 |
| 2025-09-19 | 1,225.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,197.07 | 26,671,100 |
| 2025-09-18 | 1,275.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,211.97 | 24,551,500 |
| 2025-09-17 | 1,240.00 | 1,285.00 | 1,240.00 | 1,270.00 | 1,261.64 | 33,533,300 |
| 2025-09-16 | 1,205.00 | 1,230.00 | 1,185.00 | 1,230.00 | 1,221.91 | 24,737,100 |
| 2025-09-15 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,192.11 | 24,724,700 |
| 2025-09-12 | 1,190.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,172.24 | 23,768,100 |
| 2025-09-11 | 1,225.00 | 1,240.00 | 1,175.00 | 1,175.00 | 1,167.27 | 63,481,700 |
| 2025-09-10 | 1,115.00 | 1,220.00 | 1,110.00 | 1,175.00 | 1,167.27 | 130,195,800 |
| 2025-09-09 | 1,100.00 | 1,125.00 | 1,095.00 | 1,120.00 | 1,112.63 | 46,838,000 |
| 2025-09-08 | 1,170.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,132.50 | 30,368,400 |
| 2025-09-05 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,162.30 | 0 |
| 2025-09-04 | 1,185.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,162.30 | 6,944,300 |
| 2025-09-03 | 1,180.00 | 1,205.00 | 1,165.00 | 1,180.00 | 1,172.24 | 14,389,100 |
| 2025-09-02 | 1,190.00 | 1,200.00 | 1,160.00 | 1,180.00 | 1,172.24 | 30,124,200 |
| 2025-09-01 | 1,170.00 | 1,205.00 | 1,130.00 | 1,190.00 | 1,182.17 | 20,559,300 |
| 2025-08-29 | 1,240.00 | 1,245.00 | 1,200.00 | 1,205.00 | 1,197.07 | 16,282,500 |
| 2025-08-28 | 1,250.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,241.78 | 19,477,100 |
| 2025-08-27 | 1,320.00 | 1,320.00 | 1,260.00 | 1,265.00 | 1,256.68 | 14,286,700 |
| 2025-08-26 | 1,355.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,311.32 | 16,952,300 |
| 2025-08-25 | 1,360.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,346.09 | 9,482,600 |
| 2025-08-22 | 1,340.00 | 1,355.00 | 1,305.00 | 1,350.00 | 1,341.12 | 25,536,500 |
| 2025-08-21 | 1,315.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,321.25 | 16,369,600 |
| 2025-08-20 | 1,320.00 | 1,350.00 | 1,260.00 | 1,315.00 | 1,306.35 | 47,327,300 |
| 2025-08-19 | 1,360.00 | 1,365.00 | 1,300.00 | 1,320.00 | 1,311.32 | 24,809,700 |
| 2025-08-18 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,351.05 | 0 |
| 2025-08-15 | 1,320.00 | 1,360.00 | 1,285.00 | 1,360.00 | 1,351.05 | 43,139,400 |
| 2025-08-14 | 1,280.00 | 1,340.00 | 1,255.00 | 1,320.00 | 1,311.32 | 62,217,900 |
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.