Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,500.00 | 1,500.00 | 1,330.00 | 1,450.00 | 1,450.00 | 236,100 |
| 2026-10-16 | 1,500.00 | 1,500.00 | 1,390.00 | 1,425.00 | 1,425.00 | 240,800 |
| 2026-10-15 | 1,670.00 | 1,675.00 | 1,575.00 | 1,630.00 | 1,630.00 | 238,300 |
| 2026-10-14 | 1,660.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,670.00 | 22,700 |
| 2026-10-13 | 1,660.00 | 1,730.00 | 1,650.00 | 1,675.00 | 1,675.00 | 53,400 |
| 2026-10-12 | 1,675.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | 64,500 |
| 2026-10-09 | 1,680.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,685.00 | 97,800 |
| 2026-10-08 | 1,685.00 | 1,735.00 | 1,675.00 | 1,685.00 | 1,685.00 | 19,700 |
| 2026-10-07 | 1,680.00 | 1,750.00 | 1,665.00 | 1,685.00 | 1,685.00 | 106,300 |
| 2026-10-06 | 1,640.00 | 1,735.00 | 1,625.00 | 1,675.00 | 1,675.00 | 74,800 |
| 2026-10-05 | 1,635.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,640.00 | 23,500 |
| 2026-10-02 | 1,660.00 | 1,690.00 | 1,605.00 | 1,640.00 | 1,640.00 | 51,500 |
| 2026-10-01 | 1,700.00 | 1,700.00 | 1,660.00 | 1,665.00 | 1,665.00 | 21,400 |
| 2026-09-30 | 1,745.00 | 1,745.00 | 1,670.00 | 1,670.00 | 1,670.00 | 31,100 |
| 2026-09-29 | 1,675.00 | 1,715.00 | 1,645.00 | 1,715.00 | 1,715.00 | 75,900 |
| 2026-09-28 | 1,700.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,680.00 | 49,800 |
| 2026-09-25 | 1,715.00 | 1,715.00 | 1,665.00 | 1,700.00 | 1,700.00 | 52,400 |
| 2026-09-24 | 1,750.00 | 1,765.00 | 1,715.00 | 1,715.00 | 1,715.00 | 68,500 |
| 2026-09-23 | 1,735.00 | 1,765.00 | 1,715.00 | 1,750.00 | 1,750.00 | 116,300 |
| 2026-09-22 | 1,695.00 | 1,780.00 | 1,695.00 | 1,735.00 | 1,735.00 | 242,100 |
| 2026-09-21 | 1,695.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | 33,600 |
| 2026-09-18 | 1,680.00 | 1,730.00 | 1,660.00 | 1,695.00 | 1,695.00 | 31,400 |
| 2026-09-17 | 1,720.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,680.00 | 46,200 |
| 2026-09-16 | 1,680.00 | 1,775.00 | 1,665.00 | 1,720.00 | 1,720.00 | 92,000 |
| 2026-09-15 | 1,675.00 | 1,730.00 | 1,670.00 | 1,695.00 | 1,695.00 | 46,100 |
| 2026-09-14 | 1,740.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | 50,700 |
| 2026-09-11 | 1,760.00 | 1,765.00 | 1,700.00 | 1,720.00 | 1,720.00 | 52,000 |
| 2026-09-10 | 1,770.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,760.00 | 72,500 |
| 2026-09-09 | 1,795.00 | 1,795.00 | 1,750.00 | 1,770.00 | 1,770.00 | 113,300 |
| 2026-09-08 | 1,815.00 | 1,825.00 | 1,785.00 | 1,795.00 | 1,795.00 | 152,300 |
| 2026-09-07 | 1,745.00 | 1,830.00 | 1,705.00 | 1,805.00 | 1,805.00 | 397,100 |
| 2026-09-04 | 1,700.00 | 1,750.00 | 1,690.00 | 1,745.00 | 1,745.00 | 184,500 |
| 2026-09-03 | 1,650.00 | 1,760.00 | 1,645.00 | 1,695.00 | 1,695.00 | 114,000 |
| 2026-09-02 | 1,700.00 | 1,700.00 | 1,560.00 | 1,645.00 | 1,645.00 | 196,700 |
| 2026-09-01 | 1,695.00 | 1,780.00 | 1,695.00 | 1,700.00 | 1,700.00 | 247,100 |
| 2026-08-31 | 1,515.00 | 1,860.00 | 1,515.00 | 1,685.00 | 1,685.00 | 2,405,000 |
| 2026-08-28 | 1,470.00 | 1,495.00 | 1,465.00 | 1,490.00 | 1,490.00 | 50,600 |
| 2026-08-27 | 1,465.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,470.00 | 17,200 |
| 2026-08-26 | 1,470.00 | 1,485.00 | 1,465.00 | 1,465.00 | 1,465.00 | 57,100 |
| 2026-08-25 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2026-08-24 | 1,470.00 | 1,475.00 | 1,450.00 | 1,470.00 | 1,470.00 | 46,100 |
| 2026-08-21 | 1,455.00 | 1,475.00 | 1,455.00 | 1,470.00 | 1,470.00 | 13,500 |
| 2026-08-20 | 1,475.00 | 1,475.00 | 1,435.00 | 1,470.00 | 1,470.00 | 36,300 |
| 2026-08-19 | 1,475.00 | 1,480.00 | 1,455.00 | 1,470.00 | 1,470.00 | 36,100 |
| 2026-08-18 | 1,405.00 | 1,470.00 | 1,405.00 | 1,465.00 | 1,465.00 | 40,200 |
| 2026-08-17 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2026-08-14 | 1,440.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,460.00 | 12,100 |
| 2026-08-13 | 1,460.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,435.00 | 57,900 |
| 2026-08-12 | 1,470.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,460.00 | 52,100 |
| 2026-08-11 | 1,470.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,460.00 | 28,000 |
| 2026-08-10 | 1,475.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,470.00 | 53,300 |
| 2026-08-07 | 1,420.00 | 1,480.00 | 1,420.00 | 1,475.00 | 1,475.00 | 55,700 |
| 2026-08-06 | 1,420.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,420.00 | 18,200 |
| 2026-08-05 | 1,430.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | 41,600 |
| 2026-08-04 | 1,430.00 | 1,440.00 | 1,430.00 | 1,430.00 | 1,430.00 | 9,700 |
| 2026-08-03 | 1,420.00 | 1,450.00 | 1,395.00 | 1,395.00 | 1,395.00 | 109,600 |
| 2026-07-31 | 1,415.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | 4,700 |
| 2026-07-30 | 1,415.00 | 1,445.00 | 1,390.00 | 1,415.00 | 1,415.00 | 39,900 |
| 2026-07-29 | 1,430.00 | 1,470.00 | 1,400.00 | 1,420.00 | 1,420.00 | 190,900 |
| 2026-07-28 | 1,405.00 | 1,460.00 | 1,400.00 | 1,430.00 | 1,430.00 | 38,300 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-11 | 38.0000 IDR |
| 2024-05-15 | 64.0000 IDR |
| 2023-11-02 | 245.0000 IDR |
| 2023-06-06 | 963.0000 IDR |
| 2022-09-22 | 1.0300 IDR |
| 2022-06-16 | 523.0000 IDR |
| 2021-10-06 | 338.0000 IDR |
| 2021-06-04 | 115.0000 IDR |
| 2020-08-25 | 358.0000 IDR |
| 2020-06-18 | 59.0000 IDR |
| 2019-11-08 | 102.0000 IDR |
| 2019-06-21 | 58.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.