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
2022-05-126,325.006,450.006,200.006,225.004,360.38257,700
2022-05-116,450.006,650.006,200.006,300.004,412.91378,200
2022-05-106,525.006,550.006,075.006,400.004,482.96549,700
2022-05-096,000.006,850.005,850.006,450.004,517.981,209,800
2022-04-284,800.005,850.004,800.005,775.004,045.171,326,900
2022-04-274,750.004,800.004,700.004,800.003,362.22113,200
2022-04-264,720.004,820.004,650.004,750.003,327.19113,700
2022-04-254,740.004,740.004,590.004,720.003,306.18266,300
2022-04-224,760.004,800.004,660.004,730.003,313.19213,100
2022-04-214,720.004,810.004,720.004,760.003,334.20113,500
2022-04-204,760.004,850.004,650.004,720.003,306.18261,300
2022-04-194,880.004,880.004,690.004,730.003,313.19490,100
2022-04-184,790.004,980.004,770.004,880.003,418.25312,600
2022-04-144,820.004,840.004,750.004,790.003,355.21207,800
2022-04-134,660.004,800.004,660.004,780.003,348.21174,800
2022-04-124,780.004,800.004,570.004,640.003,250.14286,400
2022-04-114,580.004,900.004,560.004,770.003,341.20538,500
2022-04-084,550.004,600.004,500.004,560.003,194.11237,300
2022-04-074,420.004,620.004,350.004,550.003,187.10338,300
2022-04-064,420.004,460.004,380.004,420.003,096.04392,700
2022-04-054,360.004,500.004,350.004,400.003,082.03328,600
2022-04-044,340.004,360.004,290.004,350.003,047.01381,300
2022-04-014,340.004,370.004,300.004,340.003,040.01298,800
2022-03-314,350.004,390.004,280.004,340.003,040.01385,600
2022-03-304,100.004,580.004,030.004,350.003,047.011,927,000
2022-03-293,930.003,940.003,890.003,900.002,731.80202,300
2022-03-283,900.003,950.003,900.003,930.002,752.82193,800
2022-03-253,990.003,990.003,890.003,890.002,724.80270,000
2022-03-243,950.003,990.003,940.003,970.002,780.83109,200
2022-03-233,830.003,990.003,830.003,950.002,766.83210,500
2022-03-223,820.003,950.003,820.003,900.002,731.80355,400
2022-03-213,740.003,830.003,740.003,810.002,668.76245,500
2022-03-183,720.003,760.003,700.003,740.002,619.73111,000
2022-03-173,740.003,750.003,700.003,720.002,605.7285,700
2022-03-163,660.003,730.003,660.003,730.002,612.72141,700
2022-03-153,710.003,710.003,610.003,650.002,556.69222,900
2022-03-143,750.003,800.003,700.003,710.002,598.71263,300
2022-03-113,750.003,850.003,680.003,750.002,626.73106,400
2022-03-103,830.003,830.003,650.003,760.002,633.74451,800
2022-03-093,920.003,940.003,810.003,830.002,682.77244,600
2022-03-084,120.004,120.003,830.003,910.002,738.81442,400
2022-03-074,050.004,120.004,050.004,110.002,878.90426,400
2022-03-043,930.004,030.003,920.004,000.002,801.85502,100
2022-03-023,920.003,960.003,900.003,920.002,745.81176,100
2022-03-013,900.003,900.003,810.003,880.002,717.79448,800
2022-02-253,800.003,970.003,780.003,810.002,668.76339,000
2022-02-243,770.003,840.003,700.003,790.002,654.75584,900
2022-02-233,700.003,800.003,700.003,770.002,640.74207,600
2022-02-223,660.003,690.003,660.003,690.002,584.71100,100
2022-02-213,630.003,660.003,620.003,660.002,563.69116,300
2022-02-183,620.003,640.003,590.003,640.002,549.68111,800
2022-02-173,640.003,660.003,610.003,610.002,528.67171,000
2022-02-163,600.003,640.003,600.003,640.002,549.68193,700
2022-02-153,560.003,630.003,560.003,600.002,521.66213,600
2022-02-143,560.003,570.003,540.003,560.002,493.6576,500
2022-02-113,570.003,570.003,500.003,560.002,493.6581,800
2022-02-103,560.003,580.003,560.003,570.002,500.6560,600
2022-02-093,550.003,580.003,530.003,560.002,493.6565,800
2022-02-083,530.003,550.003,520.003,540.002,479.6440,500
2022-02-073,520.003,540.003,500.003,520.002,465.6341,700
← NewerPage 19 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.