Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 6,975.00 | 6,975.00 | 6,675.00 | 6,775.00 | 5,133.82 | 217,000 |
| 2023-01-25 | 7,000.00 | 7,050.00 | 6,900.00 | 6,975.00 | 5,285.38 | 61,400 |
| 2023-01-24 | 7,125.00 | 7,175.00 | 6,925.00 | 7,000.00 | 5,304.32 | 85,600 |
| 2023-01-20 | 7,000.00 | 7,175.00 | 7,000.00 | 7,150.00 | 5,417.98 | 53,000 |
| 2023-01-19 | 6,850.00 | 6,975.00 | 6,850.00 | 6,975.00 | 5,285.38 | 51,200 |
| 2023-01-18 | 6,850.00 | 6,975.00 | 6,800.00 | 6,850.00 | 5,190.66 | 87,600 |
| 2023-01-17 | 6,775.00 | 6,800.00 | 6,725.00 | 6,800.00 | 5,152.77 | 100,900 |
| 2023-01-16 | 6,850.00 | 6,850.00 | 6,725.00 | 6,775.00 | 5,133.82 | 92,400 |
| 2023-01-13 | 6,800.00 | 6,875.00 | 6,750.00 | 6,850.00 | 5,190.66 | 74,300 |
| 2023-01-12 | 6,700.00 | 6,800.00 | 6,650.00 | 6,750.00 | 5,114.88 | 95,800 |
| 2023-01-11 | 6,825.00 | 6,850.00 | 6,725.00 | 6,850.00 | 5,190.66 | 117,400 |
| 2023-01-10 | 6,825.00 | 6,825.00 | 6,650.00 | 6,825.00 | 5,171.71 | 235,800 |
| 2023-01-09 | 7,000.00 | 7,025.00 | 6,800.00 | 6,825.00 | 5,171.71 | 260,400 |
| 2023-01-06 | 7,050.00 | 7,175.00 | 6,850.00 | 6,975.00 | 5,285.38 | 227,400 |
| 2023-01-05 | 7,250.00 | 7,250.00 | 6,875.00 | 6,900.00 | 5,228.54 | 327,300 |
| 2023-01-04 | 7,425.00 | 7,425.00 | 7,225.00 | 7,250.00 | 5,493.76 | 122,200 |
| 2023-01-03 | 7,550.00 | 7,575.00 | 7,400.00 | 7,425.00 | 5,626.37 | 64,400 |
| 2023-01-02 | 7,575.00 | 7,600.00 | 7,425.00 | 7,500.00 | 5,683.20 | 120,100 |
| 2022-12-30 | 7,425.00 | 7,675.00 | 7,275.00 | 7,625.00 | 5,777.92 | 233,200 |
| 2022-12-29 | 7,200.00 | 7,375.00 | 7,150.00 | 7,375.00 | 5,588.48 | 78,400 |
| 2022-12-28 | 7,250.00 | 7,275.00 | 7,200.00 | 7,225.00 | 5,474.82 | 43,800 |
| 2022-12-27 | 7,400.00 | 7,400.00 | 7,225.00 | 7,250.00 | 5,493.76 | 133,200 |
| 2022-12-26 | 7,350.00 | 7,375.00 | 7,225.00 | 7,275.00 | 5,512.71 | 63,000 |
| 2022-12-23 | 7,325.00 | 7,350.00 | 7,200.00 | 7,325.00 | 5,550.59 | 65,400 |
| 2022-12-22 | 7,325.00 | 7,400.00 | 7,250.00 | 7,350.00 | 5,569.54 | 71,700 |
| 2022-12-21 | 7,450.00 | 7,450.00 | 7,300.00 | 7,325.00 | 5,550.59 | 44,100 |
| 2022-12-20 | 7,425.00 | 7,500.00 | 7,300.00 | 7,450.00 | 5,645.31 | 105,600 |
| 2022-12-19 | 7,575.00 | 7,575.00 | 7,425.00 | 7,425.00 | 5,626.37 | 73,200 |
| 2022-12-16 | 7,675.00 | 7,675.00 | 7,475.00 | 7,575.00 | 5,740.03 | 65,500 |
| 2022-12-15 | 7,575.00 | 7,825.00 | 7,550.00 | 7,675.00 | 5,815.81 | 366,800 |
| 2022-12-14 | 7,325.00 | 7,575.00 | 7,300.00 | 7,550.00 | 5,721.09 | 202,500 |
| 2022-12-13 | 7,350.00 | 7,375.00 | 7,225.00 | 7,325.00 | 5,550.59 | 60,000 |
| 2022-12-12 | 7,075.00 | 7,425.00 | 7,025.00 | 7,350.00 | 5,569.54 | 92,100 |
| 2022-12-09 | 7,250.00 | 7,250.00 | 7,025.00 | 7,075.00 | 5,361.15 | 73,900 |
| 2022-12-08 | 7,400.00 | 7,400.00 | 6,975.00 | 7,250.00 | 5,493.76 | 224,000 |
| 2022-12-07 | 7,450.00 | 7,500.00 | 7,350.00 | 7,375.00 | 5,588.48 | 56,000 |
| 2022-12-06 | 7,525.00 | 7,525.00 | 7,350.00 | 7,375.00 | 5,588.48 | 116,100 |
| 2022-12-05 | 7,675.00 | 7,700.00 | 7,425.00 | 7,525.00 | 5,702.15 | 170,400 |
| 2022-12-02 | 7,775.00 | 7,775.00 | 7,450.00 | 7,600.00 | 5,758.98 | 165,800 |
| 2022-12-01 | 7,650.00 | 7,800.00 | 7,650.00 | 7,775.00 | 5,891.59 | 221,800 |
| 2022-11-30 | 7,650.00 | 7,700.00 | 7,600.00 | 7,650.00 | 5,796.87 | 307,700 |
| 2022-11-29 | 7,450.00 | 7,700.00 | 7,400.00 | 7,600.00 | 5,758.98 | 273,800 |
| 2022-11-28 | 7,300.00 | 7,475.00 | 7,300.00 | 7,400.00 | 5,607.43 | 88,500 |
| 2022-11-25 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 5,531.65 | 113,700 |
| 2022-11-24 | 7,450.00 | 7,550.00 | 7,375.00 | 7,400.00 | 5,607.43 | 177,500 |
| 2022-11-23 | 7,500.00 | 7,600.00 | 7,425.00 | 7,450.00 | 5,645.31 | 215,000 |
| 2022-11-22 | 7,250.00 | 7,475.00 | 7,225.00 | 7,475.00 | 5,664.26 | 275,100 |
| 2022-11-21 | 7,175.00 | 7,350.00 | 7,100.00 | 7,225.00 | 5,474.82 | 365,000 |
| 2022-11-18 | 7,075.00 | 7,200.00 | 7,025.00 | 7,150.00 | 5,417.98 | 91,700 |
| 2022-11-17 | 7,400.00 | 7,400.00 | 7,025.00 | 7,075.00 | 5,361.15 | 167,200 |
| 2022-11-16 | 7,000.00 | 7,500.00 | 6,975.00 | 7,250.00 | 5,493.76 | 320,000 |
| 2022-11-15 | 6,850.00 | 7,000.00 | 6,800.00 | 6,950.00 | 5,266.43 | 84,900 |
| 2022-11-14 | 6,900.00 | 6,925.00 | 6,700.00 | 6,850.00 | 5,190.66 | 136,200 |
| 2022-11-11 | 6,750.00 | 6,950.00 | 6,650.00 | 6,900.00 | 5,228.54 | 329,900 |
| 2022-11-10 | 7,150.00 | 7,150.00 | 6,675.00 | 6,750.00 | 5,114.88 | 779,100 |
| 2022-11-09 | 7,275.00 | 7,300.00 | 7,125.00 | 7,150.00 | 5,417.98 | 458,200 |
| 2022-11-08 | 7,550.00 | 7,550.00 | 7,225.00 | 7,300.00 | 5,531.65 | 415,400 |
| 2022-11-07 | 7,500.00 | 7,550.00 | 7,200.00 | 7,550.00 | 5,721.09 | 383,700 |
| 2022-11-04 | 7,625.00 | 7,625.00 | 7,425.00 | 7,500.00 | 5,683.20 | 291,300 |
| 2022-11-03 | 7,650.00 | 7,650.00 | 7,500.00 | 7,600.00 | 5,758.98 | 201,500 |
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.