Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 8,000.00 | 8,150.00 | 8,000.00 | 8,100.00 | 6,137.25 | 347,700 |
| 2022-08-08 | 8,000.00 | 8,100.00 | 7,850.00 | 7,950.00 | 6,023.60 | 353,600 |
| 2022-08-05 | 8,000.00 | 8,125.00 | 7,900.00 | 8,000.00 | 6,061.48 | 460,700 |
| 2022-08-04 | 8,250.00 | 8,275.00 | 8,100.00 | 8,125.00 | 6,156.19 | 326,700 |
| 2022-08-03 | 8,025.00 | 8,300.00 | 8,000.00 | 8,250.00 | 6,250.90 | 665,600 |
| 2022-08-02 | 8,125.00 | 8,150.00 | 7,775.00 | 8,000.00 | 6,061.48 | 597,100 |
| 2022-08-01 | 8,150.00 | 8,175.00 | 7,950.00 | 8,100.00 | 6,137.25 | 389,800 |
| 2022-07-29 | 7,775.00 | 8,400.00 | 7,700.00 | 8,100.00 | 6,137.25 | 1,670,100 |
| 2022-07-28 | 7,325.00 | 7,400.00 | 7,150.00 | 7,325.00 | 5,550.04 | 412,200 |
| 2022-07-27 | 7,050.00 | 7,375.00 | 6,975.00 | 7,300.00 | 5,531.10 | 465,400 |
| 2022-07-26 | 6,950.00 | 7,150.00 | 6,900.00 | 6,975.00 | 5,284.85 | 369,500 |
| 2022-07-25 | 6,675.00 | 7,050.00 | 6,650.00 | 6,925.00 | 5,246.97 | 337,600 |
| 2022-07-22 | 6,550.00 | 6,725.00 | 6,550.00 | 6,675.00 | 5,057.55 | 239,700 |
| 2022-07-21 | 6,575.00 | 6,650.00 | 6,525.00 | 6,550.00 | 4,962.84 | 91,700 |
| 2022-07-20 | 6,475.00 | 6,600.00 | 6,475.00 | 6,575.00 | 4,981.78 | 132,600 |
| 2022-07-19 | 6,250.00 | 6,450.00 | 6,225.00 | 6,400.00 | 4,849.18 | 138,300 |
| 2022-07-18 | 6,200.00 | 6,400.00 | 6,100.00 | 6,250.00 | 4,735.53 | 211,800 |
| 2022-07-15 | 6,450.00 | 6,450.00 | 6,325.00 | 6,350.00 | 4,811.30 | 188,600 |
| 2022-07-14 | 6,425.00 | 6,500.00 | 6,300.00 | 6,450.00 | 4,887.07 | 144,200 |
| 2022-07-13 | 6,650.00 | 6,750.00 | 6,325.00 | 6,375.00 | 4,830.24 | 267,300 |
| 2022-07-12 | 6,600.00 | 6,725.00 | 6,400.00 | 6,600.00 | 5,000.72 | 239,400 |
| 2022-07-11 | 6,475.00 | 6,600.00 | 6,250.00 | 6,600.00 | 5,000.72 | 184,800 |
| 2022-07-08 | 6,300.00 | 6,525.00 | 6,300.00 | 6,400.00 | 4,849.18 | 264,700 |
| 2022-07-07 | 6,300.00 | 6,350.00 | 6,175.00 | 6,300.00 | 4,773.42 | 196,100 |
| 2022-07-06 | 6,500.00 | 6,500.00 | 6,175.00 | 6,300.00 | 4,773.42 | 245,400 |
| 2022-07-05 | 6,000.00 | 6,500.00 | 6,000.00 | 6,475.00 | 4,906.01 | 325,200 |
| 2022-07-04 | 6,000.00 | 6,175.00 | 5,800.00 | 5,900.00 | 4,470.34 | 619,500 |
| 2022-07-01 | 6,350.00 | 6,375.00 | 6,000.00 | 6,000.00 | 4,546.11 | 614,300 |
| 2022-06-30 | 6,500.00 | 6,500.00 | 6,350.00 | 6,350.00 | 4,811.30 | 105,000 |
| 2022-06-29 | 6,425.00 | 6,525.00 | 6,325.00 | 6,500.00 | 4,924.95 | 145,200 |
| 2022-06-28 | 6,575.00 | 6,575.00 | 6,400.00 | 6,425.00 | 4,868.13 | 136,100 |
| 2022-06-27 | 6,500.00 | 6,550.00 | 6,350.00 | 6,425.00 | 4,868.13 | 196,600 |
| 2022-06-24 | 6,525.00 | 6,550.00 | 6,400.00 | 6,500.00 | 4,924.95 | 219,300 |
| 2022-06-23 | 6,625.00 | 6,700.00 | 6,425.00 | 6,500.00 | 4,924.95 | 340,500 |
| 2022-06-22 | 6,500.00 | 6,700.00 | 6,450.00 | 6,625.00 | 5,019.66 | 525,000 |
| 2022-06-21 | 6,275.00 | 6,600.00 | 6,275.00 | 6,450.00 | 4,887.07 | 557,500 |
| 2022-06-20 | 6,500.00 | 6,500.00 | 6,025.00 | 6,200.00 | 4,697.65 | 971,000 |
| 2022-06-17 | 6,600.00 | 6,650.00 | 6,200.00 | 6,400.00 | 4,849.18 | 717,500 |
| 2022-06-16 | 6,450.00 | 6,750.00 | 6,450.00 | 6,600.00 | 5,000.72 | 1,348,900 |
| 2022-06-15 | 7,425.00 | 7,475.00 | 6,925.00 | 6,925.00 | 4,850.70 | 1,934,900 |
| 2022-06-14 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 5,183.42 | 905,800 |
| 2022-06-13 | 7,650.00 | 7,700.00 | 7,100.00 | 7,400.00 | 5,183.42 | 1,172,300 |
| 2022-06-10 | 7,700.00 | 7,775.00 | 7,575.00 | 7,625.00 | 5,341.02 | 539,800 |
| 2022-06-09 | 7,725.00 | 7,725.00 | 7,550.00 | 7,650.00 | 5,358.53 | 290,600 |
| 2022-06-08 | 7,700.00 | 7,950.00 | 7,250.00 | 7,650.00 | 5,358.53 | 1,215,800 |
| 2022-06-07 | 8,350.00 | 8,400.00 | 7,775.00 | 7,775.00 | 5,446.09 | 1,590,800 |
| 2022-06-06 | 7,925.00 | 8,350.00 | 7,825.00 | 8,350.00 | 5,848.86 | 719,900 |
| 2022-06-03 | 7,475.00 | 7,925.00 | 7,475.00 | 7,900.00 | 5,533.65 | 661,600 |
| 2022-06-02 | 7,600.00 | 7,675.00 | 7,450.00 | 7,475.00 | 5,235.95 | 632,900 |
| 2022-05-31 | 7,575.00 | 7,750.00 | 7,300.00 | 7,500.00 | 5,253.47 | 478,800 |
| 2022-05-30 | 7,100.00 | 7,600.00 | 6,975.00 | 7,575.00 | 5,306.00 | 1,056,100 |
| 2022-05-27 | 6,875.00 | 7,000.00 | 6,800.00 | 6,975.00 | 4,885.72 | 278,900 |
| 2022-05-25 | 6,925.00 | 6,925.00 | 6,625.00 | 6,800.00 | 4,763.14 | 459,500 |
| 2022-05-24 | 7,100.00 | 7,250.00 | 6,875.00 | 6,900.00 | 4,833.19 | 429,100 |
| 2022-05-23 | 7,200.00 | 7,250.00 | 7,075.00 | 7,075.00 | 4,955.77 | 188,900 |
| 2022-05-20 | 6,950.00 | 7,250.00 | 6,950.00 | 7,125.00 | 4,990.79 | 278,700 |
| 2022-05-19 | 7,050.00 | 7,100.00 | 6,800.00 | 6,950.00 | 4,868.21 | 208,400 |
| 2022-05-18 | 7,075.00 | 7,250.00 | 6,875.00 | 7,100.00 | 4,973.28 | 410,300 |
| 2022-05-17 | 6,425.00 | 7,100.00 | 6,425.00 | 7,050.00 | 4,938.26 | 678,200 |
| 2022-05-13 | 6,225.00 | 6,450.00 | 6,075.00 | 6,400.00 | 4,482.96 | 299,300 |
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.