Mitrabara Adiperdana PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	6,000.00	6,000.00	5,900.00	5,900.00	4,470.78	366,900
2023-05-02	6,500.00	6,500.00	6,325.00	6,325.00	4,792.83	145,100
2023-04-28	6,800.00	6,850.00	6,800.00	6,800.00	5,152.77	118,700
2023-04-27	6,650.00	6,875.00	6,650.00	6,800.00	5,152.77	268,900
2023-04-26	6,500.00	6,775.00	6,450.00	6,650.00	5,039.10	292,300
2023-04-18	6,275.00	6,500.00	6,275.00	6,450.00	4,887.55	251,700
2023-04-17	6,250.00	6,300.00	6,200.00	6,275.00	4,754.94	111,500
2023-04-14	6,200.00	6,275.00	6,200.00	6,250.00	4,736.00	46,900
2023-04-13	6,200.00	6,300.00	6,150.00	6,200.00	4,698.11	77,600
2023-04-12	6,250.00	6,275.00	6,100.00	6,200.00	4,698.11	125,500
2023-04-11	6,200.00	6,250.00	6,150.00	6,250.00	4,736.00	91,100
2023-04-10	6,275.00	6,300.00	6,150.00	6,175.00	4,679.17	213,300
2023-04-06	6,300.00	6,350.00	6,250.00	6,275.00	4,754.94	82,900
2023-04-05	6,350.00	6,425.00	6,150.00	6,200.00	4,698.11	252,400
2023-04-04	6,375.00	6,425.00	6,275.00	6,300.00	4,773.89	130,400
2023-04-03	6,325.00	6,450.00	6,200.00	6,275.00	4,754.94	301,000
2023-03-31	6,750.00	6,750.00	6,325.00	6,325.00	4,792.83	250,700
2023-03-30	6,725.00	6,850.00	6,625.00	6,775.00	5,133.82	150,000
2023-03-29	6,500.00	6,725.00	6,450.00	6,725.00	5,095.94	166,100
2023-03-28	6,275.00	6,500.00	6,275.00	6,475.00	4,906.50	84,500
2023-03-27	6,175.00	6,250.00	6,150.00	6,250.00	4,736.00	33,500
2023-03-24	6,175.00	6,175.00	6,150.00	6,175.00	4,679.17	45,000
2023-03-21	6,125.00	6,175.00	6,050.00	6,150.00	4,660.22	46,500
2023-03-20	6,250.00	6,300.00	6,050.00	6,125.00	4,641.28	89,000
2023-03-17	6,250.00	6,275.00	6,100.00	6,250.00	4,736.00	43,300
2023-03-16	6,350.00	6,350.00	6,000.00	6,125.00	4,641.28	151,000
2023-03-15	6,400.00	6,425.00	6,350.00	6,350.00	4,811.78	55,600
2023-03-14	6,500.00	6,525.00	6,400.00	6,400.00	4,849.66	63,000
2023-03-13	6,400.00	6,475.00	6,325.00	6,450.00	4,887.55	83,600
2023-03-10	6,525.00	6,525.00	6,375.00	6,400.00	4,849.66	59,000
2023-03-09	6,400.00	6,500.00	6,400.00	6,475.00	4,906.50	34,100
2023-03-08	6,400.00	6,450.00	6,275.00	6,400.00	4,849.66	26,000
2023-03-07	6,600.00	6,600.00	6,375.00	6,375.00	4,830.72	68,400
2023-03-06	6,600.00	6,650.00	6,450.00	6,600.00	5,001.22	92,800
2023-03-03	6,575.00	6,675.00	6,525.00	6,600.00	5,001.22	108,800
2023-03-02	6,475.00	6,550.00	6,250.00	6,525.00	4,944.38	79,500
2023-03-01	6,400.00	6,500.00	6,400.00	6,450.00	4,887.55	89,700
2023-02-28	6,250.00	6,475.00	6,125.00	6,450.00	4,887.55	243,000
2023-02-27	6,250.00	6,250.00	6,175.00	6,225.00	4,717.06	77,800
2023-02-24	6,250.00	6,250.00	6,125.00	6,175.00	4,679.17	102,400
2023-02-23	6,250.00	6,250.00	6,100.00	6,125.00	4,641.28	110,400
2023-02-22	6,125.00	6,225.00	6,050.00	6,125.00	4,641.28	94,100
2023-02-21	6,250.00	6,275.00	6,100.00	6,125.00	4,641.28	208,500
2023-02-20	6,250.00	6,300.00	6,200.00	6,250.00	4,736.00	37,700
2023-02-17	6,300.00	6,300.00	6,225.00	6,250.00	4,736.00	46,300
2023-02-16	6,300.00	6,325.00	6,250.00	6,300.00	4,773.89	48,200
2023-02-15	6,250.00	6,300.00	6,200.00	6,275.00	4,754.94	67,100
2023-02-14	6,200.00	6,250.00	6,150.00	6,225.00	4,717.06	40,500
2023-02-13	6,250.00	6,300.00	6,200.00	6,200.00	4,698.11	93,200
2023-02-10	6,425.00	6,425.00	6,150.00	6,200.00	4,698.11	292,700
2023-02-09	6,500.00	6,500.00	6,400.00	6,450.00	4,887.55	140,100
2023-02-08	6,625.00	6,625.00	6,500.00	6,525.00	4,944.38	71,200
2023-02-07	6,500.00	6,625.00	6,425.00	6,575.00	4,982.27	247,900
2023-02-06	6,625.00	6,625.00	6,425.00	6,425.00	4,868.61	255,800
2023-02-03	6,825.00	6,825.00	6,625.00	6,625.00	5,020.16	568,100
2023-02-02	6,800.00	7,025.00	6,800.00	6,825.00	5,171.71	164,600
2023-02-01	6,825.00	6,875.00	6,775.00	6,825.00	5,171.71	453,800
2023-01-31	6,800.00	6,875.00	6,800.00	6,825.00	5,171.71	206,600
2023-01-30	6,800.00	6,900.00	6,750.00	6,800.00	5,152.77	125,700
2023-01-27	6,775.00	6,850.00	6,750.00	6,800.00	5,152.77	89,000

← NewerPage 15 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	38.0000 IDR
2024-05-15	64.0000 IDR
2023-11-02	245.0000 IDR
2023-06-06	963.0000 IDR
2022-09-22	1.0300 IDR
2022-06-16	523.0000 IDR
2021-10-06	338.0000 IDR
2021-06-04	115.0000 IDR
2020-08-25	358.0000 IDR
2020-06-18	59.0000 IDR
2019-11-08	102.0000 IDR
2019-06-21	58.0000 IDR

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