Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7,550.00 | 7,700.00 | 7,500.00 | 7,600.00 | 5,758.98 | 446,300 |
| 2022-11-01 | 8,075.00 | 8,075.00 | 7,500.00 | 7,525.00 | 5,702.15 | 1,541,100 |
| 2022-10-31 | 8,700.00 | 8,700.00 | 8,050.00 | 8,050.00 | 6,099.97 | 1,862,900 |
| 2022-10-28 | 8,800.00 | 8,800.00 | 8,600.00 | 8,650.00 | 6,554.63 | 122,800 |
| 2022-10-27 | 8,700.00 | 8,825.00 | 8,700.00 | 8,725.00 | 6,611.46 | 140,100 |
| 2022-10-26 | 8,625.00 | 8,775.00 | 8,600.00 | 8,775.00 | 6,649.35 | 107,500 |
| 2022-10-25 | 8,850.00 | 8,850.00 | 8,600.00 | 8,625.00 | 6,535.68 | 137,300 |
| 2022-10-24 | 8,825.00 | 8,900.00 | 8,750.00 | 8,750.00 | 6,630.40 | 78,500 |
| 2022-10-21 | 8,700.00 | 8,875.00 | 8,650.00 | 8,825.00 | 6,687.23 | 123,800 |
| 2022-10-20 | 8,500.00 | 8,900.00 | 8,500.00 | 8,700.00 | 6,592.51 | 152,000 |
| 2022-10-19 | 8,575.00 | 8,650.00 | 8,500.00 | 8,500.00 | 6,440.96 | 121,300 |
| 2022-10-18 | 8,575.00 | 8,725.00 | 8,550.00 | 8,575.00 | 6,497.79 | 159,300 |
| 2022-10-17 | 8,625.00 | 8,675.00 | 8,475.00 | 8,575.00 | 6,497.79 | 303,500 |
| 2022-10-14 | 8,775.00 | 8,800.00 | 8,600.00 | 8,625.00 | 6,535.68 | 121,400 |
| 2022-10-13 | 8,800.00 | 8,825.00 | 8,700.00 | 8,700.00 | 6,592.51 | 85,600 |
| 2022-10-12 | 8,700.00 | 8,825.00 | 8,500.00 | 8,650.00 | 6,554.63 | 200,200 |
| 2022-10-11 | 8,800.00 | 8,825.00 | 8,625.00 | 8,650.00 | 6,554.63 | 323,800 |
| 2022-10-10 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 6,668.29 | 249,100 |
| 2022-10-07 | 9,075.00 | 9,100.00 | 8,950.00 | 9,100.00 | 6,895.62 | 127,700 |
| 2022-10-06 | 9,100.00 | 9,350.00 | 9,025.00 | 9,075.00 | 6,876.67 | 208,400 |
| 2022-10-05 | 9,000.00 | 9,175.00 | 8,975.00 | 9,125.00 | 6,914.56 | 189,200 |
| 2022-10-04 | 9,050.00 | 9,100.00 | 8,925.00 | 8,975.00 | 6,800.90 | 262,800 |
| 2022-10-03 | 8,700.00 | 9,050.00 | 8,700.00 | 9,050.00 | 6,857.73 | 242,700 |
| 2022-09-30 | 8,700.00 | 8,700.00 | 8,275.00 | 8,700.00 | 6,592.51 | 460,200 |
| 2022-09-29 | 8,925.00 | 9,025.00 | 8,675.00 | 8,700.00 | 6,592.51 | 361,500 |
| 2022-09-28 | 9,125.00 | 9,125.00 | 8,900.00 | 8,900.00 | 6,744.07 | 188,600 |
| 2022-09-27 | 8,925.00 | 9,175.00 | 8,900.00 | 9,075.00 | 6,876.67 | 220,200 |
| 2022-09-26 | 9,200.00 | 9,250.00 | 8,800.00 | 8,900.00 | 6,744.07 | 690,000 |
| 2022-09-23 | 9,100.00 | 9,350.00 | 9,000.00 | 9,250.00 | 7,009.28 | 798,500 |
| 2022-09-22 | 10,050.00 | 10,050.00 | 9,675.00 | 9,675.00 | 7,331.33 | 140,100 |
| 2022-09-21 | 10,325.00 | 10,475.00 | 10,100.00 | 10,400.00 | 7,879.92 | 1,101,500 |
| 2022-09-20 | 10,500.00 | 10,625.00 | 10,100.00 | 10,325.00 | 7,823.10 | 869,100 |
| 2022-09-19 | 10,750.00 | 10,750.00 | 10,500.00 | 10,550.00 | 7,993.58 | 731,500 |
| 2022-09-16 | 10,950.00 | 10,950.00 | 10,500.00 | 10,750.00 | 8,145.11 | 792,900 |
| 2022-09-15 | 10,750.00 | 11,050.00 | 10,700.00 | 10,900.00 | 8,258.77 | 1,728,000 |
| 2022-09-14 | 10,025.00 | 10,650.00 | 10,000.00 | 10,650.00 | 8,069.35 | 2,137,900 |
| 2022-09-13 | 9,700.00 | 10,050.00 | 9,475.00 | 9,950.00 | 7,538.97 | 1,337,200 |
| 2022-09-12 | 9,200.00 | 9,300.00 | 9,150.00 | 9,275.00 | 7,027.53 | 188,900 |
| 2022-09-09 | 9,225.00 | 9,300.00 | 9,100.00 | 9,200.00 | 6,970.70 | 114,400 |
| 2022-09-08 | 9,250.00 | 9,350.00 | 9,025.00 | 9,200.00 | 6,970.70 | 157,800 |
| 2022-09-07 | 9,325.00 | 9,450.00 | 9,075.00 | 9,250.00 | 7,008.59 | 330,900 |
| 2022-09-06 | 9,000.00 | 9,425.00 | 8,900.00 | 9,325.00 | 7,065.41 | 681,500 |
| 2022-09-05 | 8,725.00 | 8,900.00 | 8,700.00 | 8,900.00 | 6,743.40 | 760,400 |
| 2022-09-02 | 8,525.00 | 8,725.00 | 8,475.00 | 8,700.00 | 6,591.86 | 383,600 |
| 2022-09-01 | 8,200.00 | 8,650.00 | 8,200.00 | 8,500.00 | 6,440.32 | 362,500 |
| 2022-08-31 | 8,250.00 | 8,350.00 | 8,175.00 | 8,200.00 | 6,213.02 | 195,600 |
| 2022-08-30 | 8,175.00 | 8,275.00 | 8,175.00 | 8,250.00 | 6,250.90 | 196,500 |
| 2022-08-29 | 8,175.00 | 8,225.00 | 8,075.00 | 8,175.00 | 6,194.08 | 121,000 |
| 2022-08-26 | 8,175.00 | 8,225.00 | 8,125.00 | 8,150.00 | 6,175.13 | 86,100 |
| 2022-08-25 | 8,200.00 | 8,275.00 | 8,100.00 | 8,175.00 | 6,194.08 | 316,400 |
| 2022-08-24 | 8,125.00 | 8,225.00 | 8,100.00 | 8,200.00 | 6,213.02 | 120,100 |
| 2022-08-23 | 8,050.00 | 8,250.00 | 8,000.00 | 8,125.00 | 6,156.19 | 182,000 |
| 2022-08-22 | 8,200.00 | 8,225.00 | 8,075.00 | 8,100.00 | 6,137.25 | 111,700 |
| 2022-08-19 | 8,150.00 | 8,225.00 | 8,125.00 | 8,200.00 | 6,213.02 | 108,800 |
| 2022-08-18 | 8,125.00 | 8,250.00 | 8,100.00 | 8,125.00 | 6,156.19 | 149,400 |
| 2022-08-16 | 8,200.00 | 8,350.00 | 8,050.00 | 8,100.00 | 6,137.25 | 260,100 |
| 2022-08-15 | 8,275.00 | 8,425.00 | 8,200.00 | 8,200.00 | 6,213.02 | 201,500 |
| 2022-08-12 | 8,175.00 | 8,325.00 | 8,100.00 | 8,275.00 | 6,269.84 | 199,300 |
| 2022-08-11 | 8,250.00 | 8,875.00 | 8,125.00 | 8,175.00 | 6,194.08 | 924,000 |
| 2022-08-10 | 8,200.00 | 8,225.00 | 8,100.00 | 8,200.00 | 6,213.02 | 211,200 |
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.