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
2024-01-264,250.004,260.004,200.004,250.004,072.3945,900
2024-01-254,230.004,250.004,220.004,250.004,072.3941,100
2024-01-244,230.004,250.004,210.004,220.004,043.6422,600
2024-01-234,280.004,300.004,210.004,220.004,043.6459,400
2024-01-224,350.004,350.004,280.004,280.004,101.1437,600
2024-01-194,360.004,370.004,350.004,350.004,168.2126,300
2024-01-184,390.004,390.004,350.004,370.004,187.3840,900
2024-01-174,410.004,410.004,370.004,390.004,206.5444,900
2024-01-164,340.004,410.004,340.004,410.004,225.70121,700
2024-01-154,300.004,350.004,280.004,340.004,158.6350,300
2024-01-124,350.004,350.004,280.004,300.004,120.3053,600
2024-01-114,310.004,310.004,290.004,310.004,129.8841,300
2024-01-104,320.004,370.004,300.004,310.004,129.8846,000
2024-01-094,320.004,350.004,300.004,320.004,139.4735,400
2024-01-084,370.004,400.004,320.004,320.004,139.4767,800
2024-01-054,340.004,390.004,330.004,340.004,158.63109,500
2024-01-044,280.004,410.004,270.004,340.004,158.63240,500
2024-01-034,270.004,290.004,250.004,280.004,101.1459,500
2024-01-024,250.004,270.004,240.004,270.004,091.5661,600
2023-12-294,250.004,280.004,220.004,250.004,072.3990,500
2023-12-284,240.004,270.004,240.004,260.004,081.9715,800
2023-12-274,220.004,250.004,220.004,230.004,053.23154,700
2023-12-224,240.004,280.004,220.004,220.004,043.6420,100
2023-12-214,240.004,290.004,210.004,240.004,062.8160,700
2023-12-204,150.004,240.004,150.004,230.004,053.2341,000
2023-12-194,170.004,170.004,150.004,160.003,986.1526,700
2023-12-184,170.004,200.004,160.004,160.003,986.1518,500
2023-12-154,170.004,180.004,140.004,170.003,995.7337,000
2023-12-144,170.004,170.004,140.004,160.003,986.1532,600
2023-12-134,140.004,170.004,130.004,160.003,986.1544,300
2023-12-124,180.004,180.004,150.004,150.003,976.5736,600
2023-12-114,210.004,210.004,150.004,180.004,005.3269,900
2023-12-084,200.004,230.004,190.004,210.004,034.0662,200
2023-12-074,210.004,260.004,200.004,200.004,024.4870,100
2023-12-064,260.004,260.004,210.004,210.004,034.0692,100
2023-12-054,280.004,290.004,210.004,260.004,081.9733,800
2023-12-044,250.004,270.004,210.004,260.004,081.9787,100
2023-12-014,290.004,300.004,240.004,240.004,062.8153,900
2023-11-304,270.004,300.004,230.004,240.004,062.8197,600
2023-11-294,280.004,320.004,260.004,260.004,081.9781,900
2023-11-284,290.004,290.004,250.004,280.004,101.1441,200
2023-11-274,280.004,380.004,250.004,250.004,072.39122,500
2023-11-244,320.004,320.004,270.004,280.004,101.1449,800
2023-11-234,310.004,320.004,270.004,310.004,129.8842,200
2023-11-224,360.004,370.004,300.004,320.004,139.4756,000
2023-11-214,390.004,390.004,350.004,360.004,177.7971,200
2023-11-204,360.004,420.004,360.004,380.004,196.9636,000
2023-11-174,340.004,370.004,320.004,360.004,177.7933,300
2023-11-164,310.004,450.004,310.004,360.004,177.79100,400
2023-11-154,310.004,320.004,290.004,300.004,120.3031,800
2023-11-144,330.004,330.004,260.004,290.004,110.72108,200
2023-11-134,300.004,320.004,250.004,300.004,120.3062,000
2023-11-104,290.004,290.004,260.004,290.004,110.7277,300
2023-11-094,350.004,360.004,230.004,290.004,110.72241,800
2023-11-084,460.004,470.004,350.004,350.004,168.21157,400
2023-11-074,530.004,530.004,450.004,450.004,264.03183,900
2023-11-064,650.004,650.004,500.004,530.004,340.69296,700
2023-11-034,700.004,740.004,600.004,650.004,455.68163,500
2023-11-024,810.004,810.004,400.004,700.004,503.59406,300
2023-11-015,225.005,375.005,000.005,150.004,700.02859,700
← NewerPage 12 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.