See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%
← MBAP.JK stock page

Mitrabara Adiperdana PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-113,820.003,820.003,750.003,820.002,675.77410,200
2021-11-103,640.003,850.003,610.003,800.002,661.761,021,300
2021-11-093,620.003,670.003,620.003,640.002,549.68190,200
2021-11-083,590.003,620.003,570.003,610.002,528.67195,600
2021-11-053,570.003,590.003,530.003,570.002,500.65138,500
2021-11-043,500.003,580.003,500.003,570.002,500.65264,400
2021-11-033,480.003,500.003,450.003,480.002,437.61334,700
2021-11-023,560.003,560.003,430.003,480.002,437.61473,000
2021-11-013,590.003,590.003,500.003,570.002,500.65249,600
2021-10-293,530.003,600.003,510.003,600.002,521.66412,100
2021-10-283,660.003,660.003,450.003,520.002,465.63380,800
2021-10-273,660.003,700.003,630.003,660.002,563.69163,900
2021-10-263,670.003,710.003,670.003,670.002,570.70146,200
2021-10-253,650.003,760.003,640.003,670.002,570.70139,500
2021-10-223,690.003,690.003,550.003,640.002,549.68382,600
2021-10-213,850.003,850.003,630.003,710.002,598.71614,100
← NewerPage 21 of 21 · 1,216 trading days

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.