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
2023-10-315,375.005,375.005,200.005,325.004,859.73276,400
2023-10-305,475.005,500.005,275.005,375.004,905.36438,400
2023-10-275,450.005,475.005,425.005,450.004,973.81345,400
2023-10-265,400.005,500.005,375.005,450.004,973.81455,800
2023-10-255,300.005,500.005,250.005,400.004,928.17755,400
2023-10-245,150.005,275.005,150.005,250.004,791.2845,600
2023-10-235,175.005,200.005,125.005,150.004,700.0262,200
2023-10-205,175.005,225.005,125.005,175.004,722.8348,200
2023-10-195,150.005,200.005,125.005,200.004,745.65162,300
2023-10-185,200.005,200.005,125.005,150.004,700.02101,900
2023-10-175,225.005,250.005,175.005,175.004,722.8353,600
2023-10-165,200.005,250.005,150.005,200.004,745.6530,400
2023-10-135,175.005,225.005,150.005,200.004,745.6532,000
2023-10-125,250.005,250.005,150.005,175.004,722.8343,000
2023-10-115,275.005,275.005,200.005,225.004,768.4737,300
2023-10-105,150.005,300.005,100.005,275.004,814.10142,400
2023-10-095,100.005,175.005,000.005,125.004,677.20222,000
2023-10-065,150.005,175.005,050.005,100.004,654.3953,800
2023-10-055,175.005,200.005,100.005,150.004,700.0251,300
2023-10-045,275.005,275.005,150.005,175.004,722.83109,000
2023-10-035,250.005,300.005,200.005,275.004,814.10110,200
2023-10-025,375.005,375.005,200.005,225.004,768.47193,300
2023-09-295,425.005,450.005,375.005,375.004,905.3651,400
2023-09-275,425.005,450.005,375.005,450.004,973.8169,800
2023-09-265,525.005,525.005,425.005,425.004,950.99123,800
2023-09-255,475.005,525.005,450.005,500.005,019.4488,600
2023-09-225,450.005,475.005,400.005,450.004,973.8188,400
2023-09-215,500.005,525.005,450.005,450.004,973.8159,300
2023-09-205,500.005,550.005,475.005,500.005,019.44120,600
2023-09-195,500.005,575.005,475.005,500.005,019.4495,500
2023-09-185,475.005,650.005,450.005,500.005,019.44261,100
2023-09-155,350.005,500.005,350.005,475.004,996.62225,200
2023-09-145,225.005,375.005,200.005,350.004,882.54153,200
2023-09-135,250.005,250.005,200.005,225.004,768.47101,000
2023-09-125,250.005,250.005,150.005,250.004,791.2881,600
2023-09-115,300.005,300.005,200.005,250.004,791.2884,800
2023-09-085,375.005,375.005,275.005,275.004,814.10122,500
2023-09-075,375.005,400.005,350.005,375.004,905.36187,700
2023-09-065,375.005,425.005,350.005,375.004,905.36136,300
2023-09-055,375.005,425.005,325.005,350.004,882.5495,800
2023-09-045,175.005,350.005,125.005,350.004,882.54236,900
2023-09-015,200.005,200.005,000.005,150.004,700.02222,100
2023-08-315,300.005,300.005,200.005,200.004,745.65315,500
2023-08-305,300.005,500.005,175.005,300.004,836.91478,200
2023-08-295,525.005,525.005,475.005,500.005,019.4450,600
2023-08-285,450.005,550.005,450.005,475.004,996.6294,400
2023-08-255,550.005,550.005,425.005,450.004,973.81146,700
2023-08-245,650.005,650.005,525.005,550.005,065.0795,700
2023-08-235,725.005,750.005,475.005,600.005,110.70373,500
2023-08-225,675.005,700.005,600.005,650.005,156.33348,400
2023-08-215,500.005,675.005,475.005,625.005,133.52366,500
2023-08-185,450.005,575.005,425.005,475.004,996.62133,800
2023-08-165,400.005,450.005,350.005,450.004,973.81130,000
2023-08-155,375.005,400.005,350.005,400.004,928.17105,600
2023-08-145,375.005,400.005,300.005,375.004,905.3656,800
2023-08-115,400.005,400.005,350.005,375.004,905.3657,000
2023-08-105,425.005,450.005,375.005,400.004,928.17138,000
2023-08-095,475.005,500.005,350.005,425.004,950.99110,300
2023-08-085,500.005,575.005,475.005,475.004,996.62101,300
2023-08-075,450.005,600.005,450.005,475.004,996.62112,000
← NewerPage 13 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.