Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,210.00 | 1,270.00 | 1,195.00 | 1,250.00 | 1,241.78 | 47,567,400 |
| 2025-08-12 | 1,215.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,192.11 | 13,604,300 |
| 2025-08-11 | 1,205.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,207.01 | 10,649,100 |
| 2025-08-08 | 1,220.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,192.11 | 9,874,500 |
| 2025-08-07 | 1,185.00 | 1,225.00 | 1,185.00 | 1,215.00 | 1,207.01 | 18,870,500 |
| 2025-08-06 | 1,170.00 | 1,210.00 | 1,160.00 | 1,185.00 | 1,177.20 | 16,649,700 |
| 2025-08-05 | 1,165.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,142.43 | 14,545,500 |
| 2025-08-04 | 1,200.00 | 1,205.00 | 1,150.00 | 1,165.00 | 1,157.34 | 22,575,900 |
| 2025-08-01 | 1,190.00 | 1,220.00 | 1,180.00 | 1,205.00 | 1,197.07 | 29,838,100 |
| 2025-07-31 | 1,125.00 | 1,215.00 | 1,125.00 | 1,175.00 | 1,167.27 | 80,492,200 |
| 2025-07-30 | 1,120.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,102.70 | 10,205,400 |
| 2025-07-29 | 1,130.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,112.63 | 17,353,700 |
| 2025-07-28 | 1,165.00 | 1,170.00 | 1,115.00 | 1,125.00 | 1,117.60 | 11,526,600 |
| 2025-07-25 | 1,145.00 | 1,170.00 | 1,130.00 | 1,160.00 | 1,152.37 | 14,141,600 |
| 2025-07-24 | 1,160.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,137.47 | 12,422,500 |
| 2025-07-23 | 1,110.00 | 1,165.00 | 1,110.00 | 1,155.00 | 1,147.40 | 29,448,300 |
| 2025-07-22 | 1,140.00 | 1,145.00 | 1,100.00 | 1,110.00 | 1,102.70 | 17,668,000 |
| 2025-07-21 | 1,150.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,132.50 | 14,435,400 |
| 2025-07-18 | 1,185.00 | 1,190.00 | 1,125.00 | 1,130.00 | 1,122.57 | 35,986,400 |
| 2025-07-17 | 1,195.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,177.20 | 32,663,700 |
| 2025-07-16 | 1,220.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,182.17 | 15,965,000 |
| 2025-07-15 | 1,195.00 | 1,225.00 | 1,170.00 | 1,220.00 | 1,211.97 | 32,284,200 |
| 2025-07-14 | 1,220.00 | 1,230.00 | 1,165.00 | 1,195.00 | 1,187.14 | 35,873,800 |
| 2025-07-11 | 1,200.00 | 1,210.00 | 1,165.00 | 1,205.00 | 1,197.07 | 31,392,300 |
| 2025-07-10 | 1,240.00 | 1,245.00 | 1,185.00 | 1,185.00 | 1,177.20 | 16,146,700 |
| 2025-07-09 | 1,215.00 | 1,245.00 | 1,190.00 | 1,240.00 | 1,231.84 | 14,620,200 |
| 2025-07-08 | 1,250.00 | 1,250.00 | 1,200.00 | 1,230.00 | 1,211.97 | 11,331,500 |
| 2025-07-07 | 1,230.00 | 1,300.00 | 1,225.00 | 1,250.00 | 1,231.68 | 22,206,900 |
| 2025-07-04 | 1,235.00 | 1,265.00 | 1,205.00 | 1,240.00 | 1,221.83 | 8,495,700 |
| 2025-07-03 | 1,250.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,216.90 | 10,357,000 |
| 2025-07-02 | 1,220.00 | 1,250.00 | 1,180.00 | 1,250.00 | 1,231.68 | 13,914,300 |
| 2025-07-01 | 1,220.00 | 1,260.00 | 1,190.00 | 1,220.00 | 1,202.12 | 21,758,900 |
| 2025-06-30 | 1,170.00 | 1,215.00 | 1,135.00 | 1,180.00 | 1,162.71 | 26,310,400 |
| 2025-06-26 | 1,110.00 | 1,135.00 | 1,100.00 | 1,125.00 | 1,108.51 | 8,197,100 |
| 2025-06-25 | 1,160.00 | 1,165.00 | 1,105.00 | 1,110.00 | 1,093.73 | 15,712,800 |
| 2025-06-24 | 1,120.00 | 1,180.00 | 1,120.00 | 1,155.00 | 1,138.07 | 31,690,200 |
| 2025-06-23 | 1,150.00 | 1,160.00 | 1,080.00 | 1,095.00 | 1,078.95 | 23,219,500 |
| 2025-06-20 | 1,185.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,152.85 | 43,227,100 |
| 2025-06-19 | 1,250.00 | 1,250.00 | 1,170.00 | 1,185.00 | 1,167.63 | 17,543,300 |
| 2025-06-18 | 1,225.00 | 1,250.00 | 1,185.00 | 1,245.00 | 1,226.75 | 15,420,400 |
| 2025-06-17 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,207.05 | 5,729,200 |
| 2025-06-16 | 1,260.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,192.27 | 11,182,000 |
| 2025-06-13 | 1,270.00 | 1,270.00 | 1,225.00 | 1,260.00 | 1,241.53 | 38,371,100 |
| 2025-06-12 | 1,265.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,246.46 | 7,699,400 |
| 2025-06-11 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,241.53 | 4,579,800 |
| 2025-06-10 | 1,260.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,261.24 | 11,160,100 |
| 2025-06-05 | 1,280.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,241.53 | 13,913,300 |
| 2025-06-04 | 1,270.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,251.39 | 4,595,700 |
| 2025-06-03 | 1,310.00 | 1,310.00 | 1,265.00 | 1,270.00 | 1,251.39 | 8,776,600 |
| 2025-06-02 | 1,305.00 | 1,330.00 | 1,265.00 | 1,285.00 | 1,266.17 | 18,221,900 |
| 2025-05-28 | 1,350.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,280.95 | 30,529,500 |
| 2025-05-27 | 1,305.00 | 1,410.00 | 1,300.00 | 1,350.00 | 1,330.22 | 65,462,600 |
| 2025-05-26 | 1,345.00 | 1,350.00 | 1,300.00 | 1,305.00 | 1,285.87 | 23,227,900 |
| 2025-05-23 | 1,340.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,320.36 | 11,740,800 |
| 2025-05-22 | 1,305.00 | 1,360.00 | 1,305.00 | 1,350.00 | 1,330.22 | 28,738,900 |
| 2025-05-21 | 1,300.00 | 1,335.00 | 1,260.00 | 1,305.00 | 1,285.87 | 46,061,900 |
| 2025-05-20 | 1,325.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,276.02 | 19,074,300 |
| 2025-05-19 | 1,340.00 | 1,355.00 | 1,305.00 | 1,320.00 | 1,300.65 | 27,696,400 |
| 2025-05-16 | 1,330.00 | 1,360.00 | 1,290.00 | 1,340.00 | 1,320.36 | 54,434,700 |
| 2025-05-15 | 1,345.00 | 1,355.00 | 1,275.00 | 1,310.00 | 1,290.80 | 71,471,200 |
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.