Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,440.00 | 1,500.00 | 1,420.00 | 1,420.00 | 1,420.00 | 15,300 |
| 2026-07-23 | 1,405.00 | 1,485.00 | 1,405.00 | 1,440.00 | 1,440.00 | 54,000 |
| 2026-07-22 | 1,445.00 | 1,445.00 | 1,410.00 | 1,415.00 | 1,415.00 | 8,000 |
| 2026-07-21 | 1,400.00 | 1,450.00 | 1,385.00 | 1,430.00 | 1,430.00 | 48,400 |
| 2026-07-20 | 1,390.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,400.00 | 25,000 |
| 2026-07-17 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 10,900 |
| 2026-07-16 | 1,385.00 | 1,390.00 | 1,385.00 | 1,385.00 | 1,385.00 | 6,700 |
| 2026-07-15 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,385.00 | 9,300 |
| 2026-07-14 | 1,340.00 | 1,400.00 | 1,315.00 | 1,370.00 | 1,370.00 | 32,200 |
| 2026-07-13 | 1,385.00 | 1,385.00 | 1,315.00 | 1,350.00 | 1,350.00 | 11,700 |
| 2026-07-10 | 1,345.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,350.00 | 145,600 |
| 2026-07-09 | 1,325.00 | 1,355.00 | 1,305.00 | 1,345.00 | 1,345.00 | 12,800 |
| 2026-07-08 | 1,335.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,330.00 | 18,100 |
| 2026-07-07 | 1,280.00 | 1,335.00 | 1,280.00 | 1,335.00 | 1,335.00 | 72,600 |
| 2026-07-06 | 1,395.00 | 1,395.00 | 1,230.00 | 1,285.00 | 1,285.00 | 225,100 |
| 2026-07-03 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 12,700 |
| 2026-07-02 | 1,400.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,395.00 | 10,500 |
| 2026-07-01 | 1,400.00 | 1,400.00 | 1,330.00 | 1,380.00 | 1,380.00 | 12,200 |
| 2026-06-30 | 1,350.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,355.00 | 17,400 |
| 2026-06-29 | 1,345.00 | 1,450.00 | 1,345.00 | 1,380.00 | 1,380.00 | 26,000 |
| 2026-06-26 | 1,340.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 13,400 |
| 2026-06-25 | 1,325.00 | 1,375.00 | 1,325.00 | 1,340.00 | 1,340.00 | 9,400 |
| 2026-06-24 | 1,380.00 | 1,380.00 | 1,340.00 | 1,340.00 | 1,340.00 | 17,500 |
| 2026-06-23 | 1,370.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | 17,800 |
| 2026-06-22 | 1,400.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,370.00 | 19,000 |
| 2026-06-19 | 1,425.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 57,200 |
| 2026-06-18 | 1,460.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,420.00 | 17,800 |
| 2026-06-17 | 1,450.00 | 1,480.00 | 1,425.00 | 1,455.00 | 1,455.00 | 9,200 |
| 2026-06-16 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2026-06-15 | 1,455.00 | 1,490.00 | 1,390.00 | 1,450.00 | 1,450.00 | 182,100 |
| 2026-06-12 | 1,350.00 | 1,465.00 | 1,350.00 | 1,450.00 | 1,450.00 | 28,900 |
| 2026-06-11 | 1,365.00 | 1,365.00 | 1,305.00 | 1,340.00 | 1,340.00 | 23,900 |
| 2026-06-10 | 1,210.00 | 1,500.00 | 1,210.00 | 1,310.00 | 1,310.00 | 263,600 |
| 2026-06-09 | 1,180.00 | 1,240.00 | 1,155.00 | 1,210.00 | 1,210.00 | 108,100 |
| 2026-06-08 | 1,320.00 | 1,320.00 | 1,155.00 | 1,180.00 | 1,180.00 | 324,100 |
| 2026-06-05 | 1,395.00 | 1,425.00 | 1,315.00 | 1,350.00 | 1,350.00 | 212,200 |
| 2026-06-04 | 1,450.00 | 1,450.00 | 1,375.00 | 1,400.00 | 1,400.00 | 83,700 |
| 2026-06-03 | 1,495.00 | 1,495.00 | 1,445.00 | 1,450.00 | 1,450.00 | 57,900 |
| 2026-06-02 | 1,500.00 | 1,505.00 | 1,470.00 | 1,490.00 | 1,490.00 | 109,100 |
| 2026-06-01 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2026-05-29 | 1,540.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,505.00 | 151,700 |
| 2026-05-28 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2026-05-27 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2026-05-26 | 1,545.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,540.00 | 54,100 |
| 2026-05-25 | 1,620.00 | 1,665.00 | 1,505.00 | 1,555.00 | 1,555.00 | 137,500 |
| 2026-05-22 | 1,550.00 | 1,700.00 | 1,500.00 | 1,620.00 | 1,620.00 | 353,600 |
| 2026-05-21 | 1,550.00 | 1,610.00 | 1,550.00 | 1,550.00 | 1,550.00 | 100,600 |
| 2026-05-20 | 1,575.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,555.00 | 69,800 |
| 2026-05-19 | 1,605.00 | 1,650.00 | 1,565.00 | 1,570.00 | 1,570.00 | 246,200 |
| 2026-05-18 | 1,645.00 | 1,645.00 | 1,600.00 | 1,605.00 | 1,605.00 | 127,000 |
| 2026-05-15 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0 |
| 2026-05-14 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0 |
| 2026-05-13 | 1,635.00 | 1,645.00 | 1,615.00 | 1,645.00 | 1,645.00 | 28,300 |
| 2026-05-12 | 1,620.00 | 1,745.00 | 1,600.00 | 1,630.00 | 1,630.00 | 64,900 |
| 2026-05-11 | 1,620.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | 156,800 |
| 2026-05-08 | 1,630.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | 122,600 |
| 2026-05-07 | 1,650.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,630.00 | 56,700 |
| 2026-05-06 | 1,670.00 | 1,670.00 | 1,600.00 | 1,660.00 | 1,660.00 | 67,900 |
| 2026-05-05 | 1,670.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,670.00 | 42,700 |
| 2026-05-04 | 1,650.00 | 1,730.00 | 1,610.00 | 1,670.00 | 1,670.00 | 162,500 |
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.