Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,275.00 | 1,285.00 | 1,240.00 | 1,250.00 | 1,231.68 | 16,101,300 |
| 2025-02-03 | 1,290.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,261.24 | 5,620,300 |
| 2025-01-31 | 1,340.00 | 1,345.00 | 1,285.00 | 1,285.00 | 1,266.17 | 14,989,200 |
| 2025-01-30 | 1,355.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,320.36 | 5,591,200 |
| 2025-01-24 | 1,365.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,315.43 | 8,457,700 |
| 2025-01-23 | 1,355.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,345.00 | 5,038,800 |
| 2025-01-22 | 1,345.00 | 1,375.00 | 1,345.00 | 1,355.00 | 1,335.14 | 18,433,800 |
| 2025-01-21 | 1,375.00 | 1,375.00 | 1,320.00 | 1,325.00 | 1,305.58 | 12,417,900 |
| 2025-01-20 | 1,370.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,335.14 | 19,475,100 |
| 2025-01-17 | 1,360.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,349.92 | 15,349,800 |
| 2025-01-16 | 1,370.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,340.07 | 19,360,400 |
| 2025-01-15 | 1,340.00 | 1,390.00 | 1,340.00 | 1,370.00 | 1,349.92 | 7,804,800 |
| 2025-01-14 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,310.51 | 5,033,500 |
| 2025-01-13 | 1,340.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,320.36 | 8,875,000 |
| 2025-01-10 | 1,370.00 | 1,385.00 | 1,340.00 | 1,345.00 | 1,325.29 | 5,657,800 |
| 2025-01-09 | 1,355.00 | 1,385.00 | 1,350.00 | 1,365.00 | 1,345.00 | 7,213,600 |
| 2025-01-08 | 1,370.00 | 1,380.00 | 1,355.00 | 1,360.00 | 1,340.07 | 11,772,200 |
| 2025-01-07 | 1,375.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,349.92 | 7,093,700 |
| 2025-01-06 | 1,345.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,340.07 | 14,025,400 |
| 2025-01-03 | 1,370.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,325.29 | 9,256,300 |
| 2025-01-02 | 1,410.00 | 1,410.00 | 1,355.00 | 1,360.00 | 1,340.07 | 7,525,100 |
| 2024-12-30 | 1,350.00 | 1,410.00 | 1,330.00 | 1,410.00 | 1,389.34 | 23,034,800 |
| 2024-12-27 | 1,410.00 | 1,410.00 | 1,350.00 | 1,350.00 | 1,330.22 | 9,986,000 |
| 2024-12-24 | 1,370.00 | 1,440.00 | 1,365.00 | 1,410.00 | 1,389.34 | 16,488,600 |
| 2024-12-23 | 1,375.00 | 1,400.00 | 1,355.00 | 1,370.00 | 1,349.92 | 17,695,700 |
| 2024-12-20 | 1,330.00 | 1,385.00 | 1,330.00 | 1,370.00 | 1,349.92 | 6,726,100 |
| 2024-12-19 | 1,375.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,310.51 | 12,158,300 |
| 2024-12-18 | 1,370.00 | 1,435.00 | 1,360.00 | 1,390.00 | 1,369.63 | 16,295,900 |
| 2024-12-17 | 1,390.00 | 1,405.00 | 1,350.00 | 1,360.00 | 1,340.07 | 10,090,900 |
| 2024-12-16 | 1,445.00 | 1,445.00 | 1,385.00 | 1,390.00 | 1,369.63 | 10,041,500 |
| 2024-12-13 | 1,460.00 | 1,480.00 | 1,435.00 | 1,445.00 | 1,423.82 | 12,350,600 |
| 2024-12-12 | 1,420.00 | 1,465.00 | 1,405.00 | 1,455.00 | 1,433.68 | 17,781,000 |
| 2024-12-11 | 1,405.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,394.26 | 9,153,600 |
| 2024-12-10 | 1,385.00 | 1,425.00 | 1,385.00 | 1,405.00 | 1,384.41 | 15,663,500 |
| 2024-12-09 | 1,415.00 | 1,435.00 | 1,385.00 | 1,385.00 | 1,364.70 | 13,968,500 |
| 2024-12-06 | 1,445.00 | 1,445.00 | 1,410.00 | 1,415.00 | 1,394.26 | 8,993,000 |
| 2024-12-05 | 1,450.00 | 1,460.00 | 1,415.00 | 1,445.00 | 1,423.82 | 8,443,300 |
| 2024-12-04 | 1,430.00 | 1,470.00 | 1,420.00 | 1,435.00 | 1,413.97 | 12,533,400 |
| 2024-12-03 | 1,465.00 | 1,485.00 | 1,420.00 | 1,430.00 | 1,409.04 | 17,304,300 |
| 2024-12-02 | 1,560.00 | 1,560.00 | 1,460.00 | 1,460.00 | 1,438.60 | 10,650,400 |
| 2024-11-29 | 1,500.00 | 1,580.00 | 1,490.00 | 1,575.00 | 1,551.92 | 14,456,000 |
| 2024-11-28 | 1,515.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,478.02 | 9,767,400 |
| 2024-11-26 | 1,470.00 | 1,525.00 | 1,470.00 | 1,515.00 | 1,492.80 | 7,702,300 |
| 2024-11-25 | 1,495.00 | 1,530.00 | 1,450.00 | 1,460.00 | 1,438.60 | 25,250,000 |
| 2024-11-22 | 1,550.00 | 1,565.00 | 1,500.00 | 1,500.00 | 1,478.02 | 8,466,200 |
| 2024-11-21 | 1,605.00 | 1,615.00 | 1,525.00 | 1,550.00 | 1,527.28 | 10,786,700 |
| 2024-11-20 | 1,585.00 | 1,625.00 | 1,555.00 | 1,600.00 | 1,576.55 | 20,743,600 |
| 2024-11-19 | 1,455.00 | 1,595.00 | 1,435.00 | 1,585.00 | 1,561.77 | 34,208,700 |
| 2024-11-18 | 1,395.00 | 1,450.00 | 1,395.00 | 1,450.00 | 1,428.75 | 6,776,500 |
| 2024-11-15 | 1,400.00 | 1,415.00 | 1,375.00 | 1,380.00 | 1,359.78 | 9,127,600 |
| 2024-11-14 | 1,435.00 | 1,465.00 | 1,395.00 | 1,405.00 | 1,384.41 | 17,181,500 |
| 2024-11-13 | 1,460.00 | 1,485.00 | 1,420.00 | 1,425.00 | 1,404.12 | 14,539,300 |
| 2024-11-12 | 1,470.00 | 1,495.00 | 1,450.00 | 1,465.00 | 1,443.53 | 10,330,700 |
| 2024-11-11 | 1,500.00 | 1,500.00 | 1,445.00 | 1,470.00 | 1,448.46 | 13,107,900 |
| 2024-11-08 | 1,470.00 | 1,530.00 | 1,445.00 | 1,490.00 | 1,468.16 | 32,482,700 |
| 2024-11-07 | 1,465.00 | 1,485.00 | 1,425.00 | 1,445.00 | 1,423.82 | 41,583,100 |
| 2024-11-06 | 1,555.00 | 1,570.00 | 1,435.00 | 1,465.00 | 1,443.53 | 42,872,600 |
| 2024-11-05 | 1,555.00 | 1,560.00 | 1,510.00 | 1,555.00 | 1,532.21 | 30,339,800 |
| 2024-11-04 | 1,605.00 | 1,615.00 | 1,540.00 | 1,550.00 | 1,527.28 | 19,174,600 |
| 2024-11-01 | 1,580.00 | 1,655.00 | 1,575.00 | 1,605.00 | 1,581.48 | 56,583,700 |
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.