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
2023-08-045,300.005,575.005,300.005,500.005,019.44160,000
2023-08-035,225.005,300.005,200.005,300.004,836.9134,300
2023-08-025,300.005,300.005,175.005,225.004,768.4771,300
2023-08-015,450.005,475.005,225.005,325.004,859.73166,700
2023-07-315,550.005,550.005,400.005,450.004,973.81243,600
2023-07-285,600.005,600.005,400.005,500.005,019.44222,600
2023-07-275,700.005,700.005,575.005,575.005,087.88217,200
2023-07-265,650.005,700.005,550.005,675.005,179.15326,700
2023-07-255,675.005,750.005,600.005,625.005,133.52463,300
2023-07-245,425.005,700.005,425.005,650.005,156.33449,500
2023-07-215,375.005,425.005,325.005,425.004,950.99214,400
2023-07-205,375.005,475.005,350.005,400.004,928.17219,600
2023-07-185,350.005,375.005,275.005,350.004,882.54289,700
2023-07-175,325.005,400.005,275.005,325.004,859.73225,700
2023-07-145,075.005,425.005,075.005,325.004,859.73671,500
2023-07-134,950.005,075.004,950.005,075.004,631.57512,600
2023-07-124,970.005,000.004,920.004,950.004,517.49400,400
2023-07-114,940.004,980.004,940.004,970.004,535.75173,100
2023-07-104,900.004,960.004,900.004,940.004,508.37331,300
2023-07-074,900.004,980.004,800.004,920.004,490.11245,300
2023-07-064,800.004,910.004,800.004,900.004,471.86335,300
2023-07-054,620.004,820.004,600.004,800.004,380.60318,800
2023-07-044,480.004,690.004,460.004,600.004,198.07347,900
2023-07-034,400.004,490.004,400.004,470.004,079.43289,100
2023-06-274,310.004,340.004,300.004,330.003,951.67110,000
2023-06-264,300.004,350.004,300.004,310.003,933.41127,900
2023-06-234,360.004,380.004,260.004,300.003,924.29355,800
2023-06-224,300.004,380.004,290.004,350.003,969.92160,800
2023-06-214,390.004,430.004,290.004,290.003,915.16438,900
2023-06-204,490.004,490.004,360.004,390.004,006.42486,300
2023-06-194,570.004,590.004,490.004,490.004,097.69578,600
2023-06-164,600.004,640.004,520.004,540.004,143.32479,100
2023-06-154,600.004,640.004,560.004,610.004,207.20188,000
2023-06-144,610.004,650.004,580.004,600.004,198.07180,200
2023-06-134,590.004,640.004,570.004,610.004,207.20295,900
2023-06-124,560.004,600.004,550.004,580.004,179.82214,000
2023-06-094,620.004,630.004,540.004,560.004,161.57279,100
2023-06-084,580.004,650.004,570.004,580.004,179.82348,500
2023-06-074,650.004,730.004,540.004,570.004,170.701,067,000
2023-06-064,950.004,950.004,830.004,830.004,407.98342,700
2023-06-055,500.005,800.005,500.005,675.004,300.292,792,900
2023-05-315,900.005,950.005,625.005,675.004,300.291,330,300
2023-05-305,900.005,975.005,800.005,875.004,451.841,280,000
2023-05-295,425.005,825.005,425.005,775.004,376.061,840,100
2023-05-265,475.005,475.005,125.005,400.004,091.90447,500
2023-05-255,375.005,600.005,375.005,425.004,110.85709,800
2023-05-244,760.005,900.004,720.005,350.004,054.021,279,200
2023-05-234,610.004,780.004,610.004,780.003,622.09246,700
2023-05-224,790.004,790.004,520.004,610.003,493.27389,000
2023-05-195,125.005,150.004,790.004,790.003,629.67560,400
2023-05-175,300.005,300.005,125.005,150.003,902.4684,400
2023-05-165,275.005,275.005,200.005,225.003,959.3044,800
2023-05-155,225.005,300.005,200.005,275.003,997.1874,600
2023-05-125,275.005,300.005,075.005,175.003,921.41169,500
2023-05-115,450.005,475.005,125.005,250.003,978.24172,400
2023-05-105,500.005,550.005,450.005,475.004,148.74141,100
2023-05-095,325.005,525.005,275.005,500.004,167.68187,100
2023-05-085,100.005,425.004,840.005,325.004,035.07454,500
2023-05-055,500.005,500.005,125.005,125.003,883.52545,100
2023-05-045,800.005,800.005,500.005,500.004,167.681,620,500
← NewerPage 14 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.