Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,315.00 | 1,395.00 | 1,310.00 | 1,350.00 | 1,330.22 | 69,589,100 |
| 2025-05-09 | 1,340.00 | 1,355.00 | 1,305.00 | 1,310.00 | 1,290.80 | 11,374,000 |
| 2025-05-08 | 1,360.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,320.36 | 24,401,800 |
| 2025-05-07 | 1,360.00 | 1,405.00 | 1,355.00 | 1,360.00 | 1,340.07 | 41,289,100 |
| 2025-05-06 | 1,335.00 | 1,365.00 | 1,320.00 | 1,350.00 | 1,330.22 | 35,223,600 |
| 2025-05-05 | 1,355.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,315.43 | 19,217,600 |
| 2025-05-02 | 1,365.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,315.43 | 12,734,400 |
| 2025-04-30 | 1,380.00 | 1,380.00 | 1,345.00 | 1,365.00 | 1,345.00 | 24,166,800 |
| 2025-04-29 | 1,345.00 | 1,375.00 | 1,340.00 | 1,355.00 | 1,335.14 | 10,196,100 |
| 2025-04-28 | 1,345.00 | 1,370.00 | 1,320.00 | 1,345.00 | 1,325.29 | 9,646,600 |
| 2025-04-25 | 1,335.00 | 1,375.00 | 1,310.00 | 1,345.00 | 1,325.29 | 39,608,800 |
| 2025-04-24 | 1,350.00 | 1,350.00 | 1,285.00 | 1,335.00 | 1,315.43 | 53,882,000 |
| 2025-04-23 | 1,395.00 | 1,430.00 | 1,330.00 | 1,355.00 | 1,335.14 | 24,904,900 |
| 2025-04-22 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,359.78 | 6,497,200 |
| 2025-04-21 | 1,370.00 | 1,395.00 | 1,360.00 | 1,380.00 | 1,359.78 | 9,356,700 |
| 2025-04-17 | 1,365.00 | 1,410.00 | 1,350.00 | 1,370.00 | 1,349.92 | 13,626,500 |
| 2025-04-16 | 1,365.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,345.00 | 14,883,700 |
| 2025-04-15 | 1,385.00 | 1,385.00 | 1,325.00 | 1,365.00 | 1,345.00 | 13,035,100 |
| 2025-04-14 | 1,310.00 | 1,400.00 | 1,310.00 | 1,360.00 | 1,340.07 | 16,860,000 |
| 2025-04-11 | 1,250.00 | 1,310.00 | 1,240.00 | 1,305.00 | 1,285.87 | 12,626,700 |
| 2025-04-10 | 1,205.00 | 1,315.00 | 1,205.00 | 1,275.00 | 1,256.31 | 68,921,600 |
| 2025-04-09 | 1,150.00 | 1,170.00 | 1,075.00 | 1,100.00 | 1,083.88 | 48,300,400 |
| 2025-04-08 | 1,240.00 | 1,270.00 | 1,150.00 | 1,150.00 | 1,133.15 | 36,840,000 |
| 2025-03-27 | 1,310.00 | 1,390.00 | 1,260.00 | 1,350.00 | 1,330.22 | 41,919,100 |
| 2025-03-26 | 1,315.00 | 1,370.00 | 1,285.00 | 1,325.00 | 1,305.58 | 18,994,500 |
| 2025-03-25 | 1,260.00 | 1,340.00 | 1,225.00 | 1,305.00 | 1,285.87 | 67,928,000 |
| 2025-03-24 | 1,250.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,241.53 | 53,474,500 |
| 2025-03-21 | 1,300.00 | 1,315.00 | 1,245.00 | 1,250.00 | 1,231.68 | 58,155,900 |
| 2025-03-20 | 1,330.00 | 1,330.00 | 1,265.00 | 1,285.00 | 1,266.17 | 26,715,200 |
| 2025-03-19 | 1,340.00 | 1,360.00 | 1,300.00 | 1,330.00 | 1,310.51 | 14,459,800 |
| 2025-03-18 | 1,460.00 | 1,480.00 | 1,280.00 | 1,340.00 | 1,320.36 | 69,490,700 |
| 2025-03-17 | 1,500.00 | 1,525.00 | 1,460.00 | 1,460.00 | 1,438.60 | 17,728,000 |
| 2025-03-14 | 1,490.00 | 1,510.00 | 1,445.00 | 1,500.00 | 1,478.02 | 6,231,900 |
| 2025-03-13 | 1,560.00 | 1,560.00 | 1,485.00 | 1,495.00 | 1,473.09 | 17,884,300 |
| 2025-03-12 | 1,470.00 | 1,595.00 | 1,470.00 | 1,560.00 | 1,537.14 | 19,075,300 |
| 2025-03-11 | 1,480.00 | 1,495.00 | 1,420.00 | 1,465.00 | 1,443.53 | 11,282,000 |
| 2025-03-10 | 1,455.00 | 1,490.00 | 1,440.00 | 1,480.00 | 1,458.31 | 8,945,800 |
| 2025-03-07 | 1,435.00 | 1,510.00 | 1,435.00 | 1,455.00 | 1,433.68 | 13,530,300 |
| 2025-03-06 | 1,450.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,413.97 | 8,865,500 |
| 2025-03-05 | 1,380.00 | 1,440.00 | 1,370.00 | 1,425.00 | 1,404.12 | 20,774,500 |
| 2025-03-04 | 1,410.00 | 1,420.00 | 1,350.00 | 1,380.00 | 1,359.78 | 29,345,100 |
| 2025-03-03 | 1,410.00 | 1,440.00 | 1,370.00 | 1,420.00 | 1,399.19 | 27,816,600 |
| 2025-02-28 | 1,450.00 | 1,455.00 | 1,400.00 | 1,435.00 | 1,413.97 | 26,263,800 |
| 2025-02-27 | 1,475.00 | 1,520.00 | 1,445.00 | 1,460.00 | 1,438.60 | 17,473,600 |
| 2025-02-26 | 1,460.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,443.53 | 28,221,100 |
| 2025-02-25 | 1,480.00 | 1,495.00 | 1,445.00 | 1,450.00 | 1,428.75 | 25,615,000 |
| 2025-02-24 | 1,430.00 | 1,505.00 | 1,430.00 | 1,480.00 | 1,458.31 | 18,252,300 |
| 2025-02-21 | 1,400.00 | 1,480.00 | 1,395.00 | 1,430.00 | 1,409.04 | 37,335,200 |
| 2025-02-20 | 1,380.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,369.63 | 13,034,400 |
| 2025-02-19 | 1,400.00 | 1,410.00 | 1,345.00 | 1,380.00 | 1,359.78 | 17,540,400 |
| 2025-02-18 | 1,220.00 | 1,415.00 | 1,215.00 | 1,390.00 | 1,369.63 | 29,989,500 |
| 2025-02-17 | 1,210.00 | 1,230.00 | 1,180.00 | 1,210.00 | 1,192.27 | 13,438,700 |
| 2025-02-14 | 1,300.00 | 1,310.00 | 1,200.00 | 1,210.00 | 1,192.27 | 19,393,300 |
| 2025-02-13 | 1,280.00 | 1,310.00 | 1,260.00 | 1,295.00 | 1,276.02 | 7,168,100 |
| 2025-02-12 | 1,275.00 | 1,305.00 | 1,250.00 | 1,280.00 | 1,261.24 | 7,118,100 |
| 2025-02-11 | 1,300.00 | 1,305.00 | 1,250.00 | 1,275.00 | 1,256.31 | 9,834,000 |
| 2025-02-10 | 1,300.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,280.95 | 14,456,100 |
| 2025-02-07 | 1,260.00 | 1,315.00 | 1,255.00 | 1,300.00 | 1,280.95 | 13,074,500 |
| 2025-02-06 | 1,215.00 | 1,275.00 | 1,200.00 | 1,250.00 | 1,231.68 | 19,030,800 |
| 2025-02-05 | 1,255.00 | 1,260.00 | 1,155.00 | 1,190.00 | 1,172.56 | 31,856,500 |
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.