Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MBAP.JK stock page

Mitrabara Adiperdana PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-083,410.003,430.003,230.003,300.003,162.09130,800
2024-05-073,510.003,510.003,410.003,410.003,267.50109,800
2024-05-063,500.003,600.003,500.003,530.003,382.4823,400
2024-05-033,550.003,570.003,500.003,500.003,353.7367,400
2024-05-023,590.003,600.003,500.003,560.003,411.2393,500
2024-04-303,560.003,600.003,540.003,590.003,439.9742,900
2024-04-293,500.003,560.003,400.003,540.003,392.0637,200
2024-04-263,630.003,630.003,500.003,500.003,353.7339,700
2024-04-253,630.003,630.003,560.003,560.003,411.2364,800
2024-04-243,630.003,710.003,610.003,630.003,478.3027,300
2024-04-233,680.003,750.003,620.003,630.003,478.3064,100
2024-04-223,680.003,700.003,580.003,670.003,516.6344,300
2024-04-193,700.003,700.003,550.003,680.003,526.2149,800
2024-04-183,710.003,750.003,480.003,700.003,545.38114,600
2024-04-173,700.003,800.003,680.003,710.003,554.96108,300
2024-04-163,570.003,750.003,560.003,680.003,526.21179,900
2024-04-053,380.003,770.003,380.003,560.003,411.23183,900
2024-04-043,310.003,390.003,310.003,380.003,238.7573,700
2024-04-033,330.003,360.003,270.003,310.003,171.6787,800
2024-04-023,350.003,350.003,290.003,300.003,162.09100,300
2024-04-013,320.003,340.003,250.003,330.003,190.84352,400
2024-03-283,800.003,800.003,230.003,320.003,181.26853,300
2024-03-273,930.003,930.003,800.003,800.003,641.20378,900
2024-03-264,000.004,000.003,910.003,930.003,765.76384,800
2024-03-254,060.004,060.003,980.004,000.003,832.84410,700
2024-03-224,050.004,080.004,040.004,060.003,890.3359,600
2024-03-214,020.004,050.004,000.004,040.003,871.1737,600
2024-03-204,030.004,030.004,000.004,020.003,852.0089,500
2024-03-194,040.004,040.004,030.004,030.003,861.5925,700
2024-03-184,030.004,050.004,000.004,020.003,852.00116,800
2024-03-154,060.004,120.003,990.004,070.003,899.91165,600
2024-03-144,080.004,110.004,060.004,080.003,909.5099,700
2024-03-134,250.004,250.004,060.004,070.003,899.9160,900
2024-03-084,120.004,180.004,080.004,110.003,938.2439,500
2024-03-074,090.004,130.004,000.004,120.003,947.8291,300
2024-03-064,090.004,090.004,000.004,090.003,919.08223,000
2024-03-054,110.004,110.004,080.004,090.003,919.08161,300
2024-03-044,170.004,180.004,090.004,110.003,938.24193,700
2024-03-014,160.004,200.004,150.004,170.003,995.7314,000
2024-02-294,180.004,180.004,140.004,150.003,976.5749,900
2024-02-284,180.004,200.004,150.004,150.003,976.5751,000
2024-02-274,180.004,180.004,160.004,170.003,995.7316,300
2024-02-264,200.004,200.004,150.004,180.004,005.3236,400
2024-02-234,170.004,190.004,150.004,160.003,986.1555,100
2024-02-224,220.004,220.004,160.004,170.003,995.73110,300
2024-02-214,230.004,240.004,200.004,220.004,043.6449,200
2024-02-204,230.004,240.004,220.004,230.004,053.2341,600
2024-02-194,230.004,260.004,220.004,230.004,053.2378,400
2024-02-164,250.004,260.004,220.004,230.004,053.2364,400
2024-02-154,260.004,260.004,220.004,240.004,062.8162,800
2024-02-134,260.004,290.004,150.004,250.004,072.3948,300
2024-02-124,260.004,270.004,250.004,260.004,081.9732,200
2024-02-074,250.004,330.004,250.004,260.004,081.9733,900
2024-02-064,250.004,280.004,230.004,270.004,091.5628,300
2024-02-054,260.004,280.004,230.004,250.004,072.3924,700
2024-02-024,270.004,270.004,250.004,260.004,081.9713,400
2024-02-014,270.004,290.004,260.004,260.004,081.9718,500
2024-01-314,270.004,290.004,270.004,270.004,091.5615,600
2024-01-304,270.004,310.004,260.004,270.004,091.5619,800
2024-01-294,320.004,320.004,250.004,270.004,091.5623,900
← NewerPage 11 of 21 · 1,216 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.