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
2022-02-043,520.003,530.003,500.003,520.002,465.6341,700
2022-02-033,540.003,540.003,500.003,520.002,465.6336,800
2022-02-023,500.003,530.003,500.003,520.002,465.6335,200
2022-01-313,540.003,540.003,490.003,500.002,451.62130,000
2022-01-283,520.003,600.003,490.003,500.002,451.62113,700
2022-01-273,530.003,530.003,490.003,520.002,465.63215,200
2022-01-263,530.003,530.003,490.003,520.002,465.63119,400
2022-01-253,550.003,560.003,490.003,500.002,451.62116,500
2022-01-243,530.003,550.003,520.003,550.002,486.64180,800
2022-01-213,570.003,600.003,500.003,520.002,465.63181,500
2022-01-203,520.003,560.003,510.003,540.002,479.6443,500
2022-01-193,520.003,550.003,520.003,520.002,465.63113,800
2022-01-183,580.003,600.003,510.003,520.002,465.63241,400
2022-01-173,570.003,610.003,520.003,580.002,507.65191,600
2022-01-143,610.003,620.003,540.003,540.002,479.64506,000
2022-01-133,600.003,620.003,550.003,610.002,528.67198,400
2022-01-123,640.003,690.003,570.003,590.002,514.66184,000
2022-01-113,650.003,680.003,640.003,640.002,549.6885,700
2022-01-103,630.003,630.003,590.003,630.002,542.6863,400
2022-01-073,620.003,620.003,580.003,590.002,514.6637,800
2022-01-063,630.003,630.003,550.003,580.002,507.6594,000
2022-01-053,620.003,630.003,580.003,630.002,542.6891,500
2022-01-043,600.003,600.003,550.003,580.002,507.65136,600
2022-01-033,520.003,600.003,500.003,590.002,514.66175,900
2021-12-303,620.003,650.003,560.003,600.002,521.66163,300
2021-12-293,640.003,720.003,570.003,640.002,549.68311,300
2021-12-283,630.003,700.003,600.003,640.002,549.68338,600
2021-12-273,580.003,630.003,580.003,600.002,521.6625,300
2021-12-243,580.003,620.003,540.003,580.002,507.6535,200
2021-12-233,580.003,600.003,570.003,580.002,507.6533,900
2021-12-223,600.003,600.003,580.003,580.002,507.6541,700
2021-12-213,620.003,640.003,550.003,580.002,507.6563,200
2021-12-203,610.003,610.003,530.003,570.002,500.6583,500
2021-12-173,560.003,610.003,550.003,610.002,528.6754,000
2021-12-163,610.003,610.003,540.003,590.002,514.66150,200
2021-12-153,650.003,650.003,570.003,580.002,507.65213,100
2021-12-143,620.003,660.003,580.003,600.002,521.66139,000
2021-12-133,630.003,650.003,620.003,620.002,535.6750,600
2021-12-103,650.003,650.003,520.003,630.002,542.68104,800
2021-12-093,630.003,660.003,630.003,640.002,549.6857,300
2021-12-083,550.003,650.003,550.003,630.002,542.6885,400
2021-12-073,560.003,600.003,540.003,550.002,486.64265,000
2021-12-063,600.003,620.003,550.003,560.002,493.65135,900
2021-12-033,600.003,640.003,580.003,600.002,521.6635,000
2021-12-023,560.003,610.003,550.003,600.002,521.6693,600
2021-12-013,570.003,600.003,540.003,550.002,486.6482,100
2021-11-303,610.003,610.003,550.003,570.002,500.65130,700
2021-11-293,650.003,650.003,510.003,600.002,521.66132,200
2021-11-263,710.003,760.003,650.003,650.002,556.69131,900
2021-11-253,730.003,750.003,710.003,710.002,598.7195,000
2021-11-243,740.003,750.003,710.003,730.002,612.7258,300
2021-11-233,700.003,770.003,700.003,740.002,619.7389,600
2021-11-223,770.003,770.003,680.003,700.002,591.7190,000
2021-11-193,750.003,790.003,650.003,770.002,640.7494,200
2021-11-183,750.003,780.003,700.003,750.002,626.7372,100
2021-11-173,660.003,790.003,660.003,740.002,619.7395,700
2021-11-163,630.003,690.003,620.003,650.002,556.69134,500
2021-11-153,750.003,780.003,640.003,650.002,556.69209,700
2021-11-123,830.003,860.003,750.003,750.002,626.73448,400
2021-11-113,820.003,820.003,750.003,820.002,675.77410,200
← NewerPage 20 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.