Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MBAP.JK stock page

Mitrabara Adiperdana PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-072,950.003,150.002,950.003,010.002,945.0197,200
2024-08-062,900.002,960.002,870.002,950.002,886.31107,600
2024-08-053,080.003,100.002,890.002,900.002,837.39179,500
2024-08-023,050.003,100.003,030.003,040.002,974.36142,800
2024-08-013,060.003,100.003,030.003,050.002,984.1584,700
2024-07-313,110.003,110.003,010.003,050.002,984.1572,000
2024-07-303,130.003,130.003,080.003,100.003,033.0762,500
2024-07-293,130.003,170.003,130.003,130.003,062.4250,000
2024-07-263,190.003,200.003,120.003,130.003,062.4296,000
2024-07-253,200.003,210.003,120.003,180.003,111.3480,400
2024-07-243,250.003,260.003,160.003,200.003,130.9185,800
2024-07-233,280.003,340.003,240.003,250.003,179.83382,900
2024-07-223,010.003,420.003,010.003,280.003,209.18450,200
2024-07-192,940.003,080.002,930.003,010.002,945.01227,800
2024-07-182,920.002,950.002,910.002,940.002,876.52155,700
2024-07-172,960.002,960.002,890.002,930.002,866.7471,100
2024-07-162,950.003,000.002,870.002,960.002,896.09114,200
2024-07-152,970.002,990.002,930.002,940.002,876.5290,300
2024-07-122,950.002,970.002,930.002,970.002,905.8833,000
2024-07-112,940.002,960.002,900.002,950.002,886.3181,600
2024-07-102,940.002,950.002,910.002,940.002,876.5265,500
2024-07-092,900.002,940.002,880.002,910.002,847.17144,800
2024-07-082,840.002,890.002,810.002,890.002,827.60176,400
2024-07-052,840.002,840.002,790.002,830.002,768.9060,700
2024-07-042,860.002,860.002,780.002,830.002,768.90137,000
2024-07-032,800.002,850.002,780.002,850.002,788.4748,500
2024-07-022,770.002,830.002,750.002,770.002,710.19129,400
2024-07-012,690.002,800.002,690.002,760.002,700.41157,100
2024-06-282,660.002,690.002,660.002,690.002,631.9275,700
2024-06-272,680.002,690.002,660.002,660.002,602.5760,700
2024-06-262,680.002,690.002,660.002,680.002,622.1449,400
2024-06-252,700.002,710.002,680.002,680.002,622.1456,400
2024-06-242,700.002,750.002,600.002,680.002,622.1494,000
2024-06-212,690.002,710.002,580.002,700.002,641.7099,400
2024-06-202,650.002,750.002,650.002,690.002,631.9245,500
2024-06-192,890.002,890.002,510.002,640.002,583.00133,300
2024-06-142,990.003,000.002,850.002,890.002,827.60162,000
2024-06-133,000.003,000.002,950.002,990.002,925.4440,500
2024-06-123,020.003,020.002,950.002,980.002,915.6640,400
2024-06-113,000.003,030.002,980.003,020.002,954.8014,300
2024-06-103,030.003,040.002,930.003,000.002,935.2361,000
2024-06-073,000.003,030.002,920.003,030.002,964.5848,000
2024-06-063,050.003,050.002,910.003,000.002,935.2357,700
2024-06-053,050.003,070.003,000.003,030.002,964.5867,000
2024-06-043,070.003,090.003,030.003,050.002,984.1551,500
2024-06-033,000.003,070.002,990.003,070.003,003.7294,400
2024-05-313,000.003,000.002,950.003,000.002,935.2332,300
2024-05-303,060.003,060.002,910.002,990.002,925.44147,300
2024-05-293,090.003,090.003,010.003,050.002,984.1556,800
2024-05-283,090.003,120.003,090.003,090.003,023.2832,100
2024-05-273,070.003,100.003,070.003,090.003,023.28143,600
2024-05-223,080.003,100.003,050.003,070.003,003.7241,300
2024-05-213,080.003,100.003,030.003,060.002,993.9321,900
2024-05-203,130.003,140.003,050.003,070.003,003.7274,800
2024-05-173,100.003,130.003,010.003,130.003,062.4235,000
2024-05-163,040.003,250.003,020.003,100.003,033.0789,000
2024-05-153,100.003,100.003,000.003,040.002,974.36119,400
2024-05-143,200.003,230.003,100.003,100.002,970.45128,300
2024-05-133,300.003,300.003,190.003,190.003,056.69138,700
2024-05-083,410.003,430.003,230.003,300.003,162.09130,800
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-06-1138.0000 IDR
2024-05-1564.0000 IDR
2023-11-02245.0000 IDR
2023-06-06963.0000 IDR
2022-09-221.0300 IDR
2022-06-16523.0000 IDR
2021-10-06338.0000 IDR
2021-06-04115.0000 IDR
2020-08-25358.0000 IDR
2020-06-1859.0000 IDR
2019-11-08102.0000 IDR
2019-06-2158.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.