Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,660.00 | 1,705.00 | 1,575.00 | 1,580.00 | 1,556.84 | 69,339,400 |
| 2024-10-30 | 1,690.00 | 1,710.00 | 1,665.00 | 1,670.00 | 1,645.53 | 11,073,800 |
| 2024-10-29 | 1,710.00 | 1,735.00 | 1,650.00 | 1,690.00 | 1,665.23 | 17,578,100 |
| 2024-10-28 | 1,710.00 | 1,750.00 | 1,690.00 | 1,700.00 | 1,675.09 | 20,468,800 |
| 2024-10-25 | 1,735.00 | 1,735.00 | 1,690.00 | 1,695.00 | 1,670.16 | 8,303,900 |
| 2024-10-24 | 1,740.00 | 1,745.00 | 1,690.00 | 1,735.00 | 1,709.57 | 14,043,200 |
| 2024-10-23 | 1,765.00 | 1,790.00 | 1,740.00 | 1,740.00 | 1,714.50 | 4,148,800 |
| 2024-10-22 | 1,755.00 | 1,775.00 | 1,710.00 | 1,765.00 | 1,739.13 | 7,349,600 |
| 2024-10-21 | 1,755.00 | 1,800.00 | 1,725.00 | 1,735.00 | 1,709.57 | 12,007,100 |
| 2024-10-18 | 1,790.00 | 1,790.00 | 1,730.00 | 1,750.00 | 1,724.35 | 11,217,000 |
| 2024-10-17 | 1,800.00 | 1,805.00 | 1,770.00 | 1,775.00 | 1,748.99 | 5,621,300 |
| 2024-10-16 | 1,800.00 | 1,815.00 | 1,770.00 | 1,795.00 | 1,768.69 | 15,105,500 |
| 2024-10-15 | 1,720.00 | 1,815.00 | 1,710.00 | 1,800.00 | 1,773.62 | 14,490,300 |
| 2024-10-14 | 1,710.00 | 1,735.00 | 1,690.00 | 1,720.00 | 1,694.79 | 10,843,400 |
| 2024-10-11 | 1,695.00 | 1,720.00 | 1,680.00 | 1,710.00 | 1,684.94 | 7,530,100 |
| 2024-10-10 | 1,700.00 | 1,750.00 | 1,670.00 | 1,695.00 | 1,670.16 | 14,637,600 |
| 2024-10-09 | 1,760.00 | 1,770.00 | 1,695.00 | 1,710.00 | 1,684.94 | 11,366,600 |
| 2024-10-08 | 1,650.00 | 1,770.00 | 1,600.00 | 1,750.00 | 1,724.35 | 28,886,200 |
| 2024-10-07 | 1,665.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,630.75 | 21,502,400 |
| 2024-10-04 | 1,730.00 | 1,735.00 | 1,655.00 | 1,655.00 | 1,630.75 | 26,403,400 |
| 2024-10-03 | 1,740.00 | 1,740.00 | 1,690.00 | 1,730.00 | 1,704.65 | 61,652,600 |
| 2024-10-02 | 1,750.00 | 1,750.00 | 1,690.00 | 1,730.00 | 1,704.65 | 37,598,600 |
| 2024-10-01 | 1,760.00 | 1,760.00 | 1,675.00 | 1,745.00 | 1,719.43 | 38,860,700 |
| 2024-09-30 | 1,830.00 | 1,830.00 | 1,700.00 | 1,760.00 | 1,734.21 | 39,901,300 |
| 2024-09-27 | 1,790.00 | 1,850.00 | 1,780.00 | 1,830.00 | 1,803.18 | 23,452,600 |
| 2024-09-26 | 1,800.00 | 1,805.00 | 1,760.00 | 1,785.00 | 1,758.84 | 14,298,700 |
| 2024-09-25 | 1,800.00 | 1,825.00 | 1,765.00 | 1,795.00 | 1,768.69 | 22,042,400 |
| 2024-09-24 | 1,820.00 | 1,835.00 | 1,810.00 | 1,820.00 | 1,793.33 | 17,027,300 |
| 2024-09-23 | 1,800.00 | 1,830.00 | 1,795.00 | 1,810.00 | 1,783.47 | 25,089,400 |
| 2024-09-20 | 1,800.00 | 1,850.00 | 1,795.00 | 1,850.00 | 1,822.89 | 65,428,000 |
| 2024-09-19 | 1,805.00 | 1,825.00 | 1,770.00 | 1,780.00 | 1,753.91 | 16,677,400 |
| 2024-09-18 | 1,820.00 | 1,890.00 | 1,765.00 | 1,800.00 | 1,773.62 | 53,212,900 |
| 2024-09-17 | 1,675.00 | 1,800.00 | 1,675.00 | 1,790.00 | 1,763.77 | 32,014,600 |
| 2024-09-13 | 1,695.00 | 1,705.00 | 1,660.00 | 1,660.00 | 1,635.67 | 16,153,800 |
| 2024-09-12 | 1,685.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,670.16 | 25,647,800 |
| 2024-09-11 | 1,665.00 | 1,725.00 | 1,630.00 | 1,670.00 | 1,645.53 | 40,971,300 |
| 2024-09-10 | 1,510.00 | 1,695.00 | 1,510.00 | 1,665.00 | 1,640.60 | 75,424,100 |
| 2024-09-09 | 1,505.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,482.94 | 8,042,400 |
| 2024-09-06 | 1,515.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,478.02 | 19,725,300 |
| 2024-09-05 | 1,460.00 | 1,515.00 | 1,445.00 | 1,515.00 | 1,492.80 | 28,904,100 |
| 2024-09-04 | 1,490.00 | 1,520.00 | 1,455.00 | 1,460.00 | 1,438.60 | 39,441,500 |
| 2024-09-03 | 1,500.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,478.02 | 17,744,300 |
| 2024-09-02 | 1,500.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,478.02 | 14,344,900 |
| 2024-08-30 | 1,535.00 | 1,540.00 | 1,475.00 | 1,495.00 | 1,473.09 | 22,912,200 |
| 2024-08-29 | 1,520.00 | 1,540.00 | 1,505.00 | 1,535.00 | 1,512.50 | 20,181,900 |
| 2024-08-28 | 1,510.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,497.72 | 11,671,700 |
| 2024-08-27 | 1,505.00 | 1,530.00 | 1,485.00 | 1,510.00 | 1,487.87 | 14,907,000 |
| 2024-08-26 | 1,510.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,478.02 | 18,626,300 |
| 2024-08-23 | 1,530.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,482.94 | 14,571,400 |
| 2024-08-22 | 1,530.00 | 1,530.00 | 1,485.00 | 1,520.00 | 1,497.72 | 21,687,500 |
| 2024-08-21 | 1,520.00 | 1,590.00 | 1,500.00 | 1,520.00 | 1,497.72 | 78,761,100 |
| 2024-08-20 | 1,430.00 | 1,535.00 | 1,420.00 | 1,520.00 | 1,497.72 | 58,952,500 |
| 2024-08-19 | 1,445.00 | 1,445.00 | 1,415.00 | 1,420.00 | 1,399.19 | 7,898,200 |
| 2024-08-16 | 1,470.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,428.75 | 6,226,700 |
| 2024-08-15 | 1,465.00 | 1,485.00 | 1,435.00 | 1,460.00 | 1,438.60 | 26,540,600 |
| 2024-08-14 | 1,445.00 | 1,500.00 | 1,445.00 | 1,465.00 | 1,443.53 | 23,828,900 |
| 2024-08-13 | 1,400.00 | 1,460.00 | 1,400.00 | 1,445.00 | 1,423.82 | 22,183,600 |
| 2024-08-12 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,379.48 | 16,202,900 |
| 2024-08-09 | 1,410.00 | 1,435.00 | 1,400.00 | 1,415.00 | 1,394.26 | 5,810,100 |
| 2024-08-08 | 1,420.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,384.41 | 13,098,600 |
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.