Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,650.00 | 1,730.00 | 1,610.00 | 1,670.00 | 1,670.00 | 162,500 |
| 2026-05-01 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2026-04-30 | 1,680.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 42,100 |
| 2026-04-29 | 1,650.00 | 1,675.00 | 1,640.00 | 1,670.00 | 1,670.00 | 37,000 |
| 2026-04-28 | 1,625.00 | 1,665.00 | 1,625.00 | 1,650.00 | 1,650.00 | 93,400 |
| 2026-04-27 | 1,695.00 | 1,700.00 | 1,640.00 | 1,650.00 | 1,650.00 | 109,900 |
| 2026-04-24 | 1,725.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,695.00 | 51,100 |
| 2026-04-23 | 1,735.00 | 1,765.00 | 1,720.00 | 1,725.00 | 1,725.00 | 45,700 |
| 2026-04-22 | 1,750.00 | 1,770.00 | 1,735.00 | 1,735.00 | 1,735.00 | 34,900 |
| 2026-04-21 | 1,745.00 | 1,755.00 | 1,720.00 | 1,750.00 | 1,750.00 | 63,400 |
| 2026-04-20 | 1,745.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,745.00 | 47,500 |
| 2026-04-17 | 1,760.00 | 1,760.00 | 1,695.00 | 1,740.00 | 1,740.00 | 346,300 |
| 2026-04-16 | 1,745.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 98,600 |
| 2026-04-15 | 1,770.00 | 1,785.00 | 1,745.00 | 1,750.00 | 1,750.00 | 210,700 |
| 2026-04-14 | 1,800.00 | 1,815.00 | 1,765.00 | 1,785.00 | 1,785.00 | 117,600 |
| 2026-04-13 | 1,800.00 | 1,810.00 | 1,760.00 | 1,780.00 | 1,780.00 | 67,800 |
| 2026-04-10 | 1,780.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | 85,400 |
| 2026-04-09 | 1,790.00 | 1,810.00 | 1,760.00 | 1,800.00 | 1,800.00 | 44,200 |
| 2026-04-08 | 1,780.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,785.00 | 131,500 |
| 2026-04-07 | 1,830.00 | 1,830.00 | 1,780.00 | 1,790.00 | 1,790.00 | 48,800 |
| 2026-04-06 | 1,800.00 | 1,830.00 | 1,780.00 | 1,815.00 | 1,815.00 | 53,000 |
| 2026-04-02 | 1,835.00 | 1,835.00 | 1,755.00 | 1,820.00 | 1,820.00 | 223,100 |
| 2026-04-01 | 1,910.00 | 1,910.00 | 1,810.00 | 1,825.00 | 1,825.00 | 318,700 |
| 2026-03-31 | 1,870.00 | 1,930.00 | 1,860.00 | 1,915.00 | 1,915.00 | 421,100 |
| 2026-03-30 | 1,815.00 | 1,870.00 | 1,800.00 | 1,870.00 | 1,870.00 | 545,900 |
| 2026-03-27 | 1,825.00 | 1,825.00 | 1,790.00 | 1,815.00 | 1,815.00 | 252,100 |
| 2026-03-26 | 1,815.00 | 1,850.00 | 1,790.00 | 1,825.00 | 1,825.00 | 179,800 |
| 2026-03-25 | 1,735.00 | 1,825.00 | 1,720.00 | 1,810.00 | 1,810.00 | 744,400 |
| 2026-03-17 | 1,700.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,735.00 | 48,400 |
| 2026-03-16 | 1,730.00 | 1,730.00 | 1,660.00 | 1,700.00 | 1,700.00 | 62,400 |
| 2026-03-13 | 1,775.00 | 1,775.00 | 1,720.00 | 1,725.00 | 1,725.00 | 45,300 |
| 2026-03-12 | 1,745.00 | 1,795.00 | 1,700.00 | 1,780.00 | 1,780.00 | 215,700 |
| 2026-03-11 | 1,800.00 | 1,805.00 | 1,710.00 | 1,745.00 | 1,745.00 | 215,300 |
| 2026-03-10 | 1,755.00 | 1,860.00 | 1,660.00 | 1,800.00 | 1,800.00 | 455,200 |
| 2026-03-09 | 1,780.00 | 1,780.00 | 1,625.00 | 1,760.00 | 1,760.00 | 788,900 |
| 2026-03-06 | 1,800.00 | 1,800.00 | 1,715.00 | 1,780.00 | 1,780.00 | 346,300 |
| 2026-03-05 | 1,825.00 | 1,835.00 | 1,760.00 | 1,795.00 | 1,795.00 | 293,300 |
| 2026-03-04 | 1,805.00 | 1,920.00 | 1,750.00 | 1,815.00 | 1,815.00 | 1,659,200 |
| 2026-03-03 | 1,770.00 | 1,775.00 | 1,710.00 | 1,770.00 | 1,770.00 | 447,800 |
| 2026-03-02 | 1,630.00 | 1,670.00 | 1,630.00 | 1,660.00 | 1,660.00 | 144,200 |
| 2026-02-27 | 1,625.00 | 1,645.00 | 1,620.00 | 1,630.00 | 1,630.00 | 24,500 |
| 2026-02-26 | 1,650.00 | 1,690.00 | 1,625.00 | 1,635.00 | 1,635.00 | 75,900 |
| 2026-02-25 | 1,650.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 27,600 |
| 2026-02-24 | 1,635.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,650.00 | 78,800 |
| 2026-02-23 | 1,655.00 | 1,655.00 | 1,600.00 | 1,635.00 | 1,635.00 | 104,600 |
| 2026-02-20 | 1,650.00 | 1,665.00 | 1,645.00 | 1,645.00 | 1,645.00 | 30,100 |
| 2026-02-19 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 101,600 |
| 2026-02-18 | 1,650.00 | 1,680.00 | 1,600.00 | 1,645.00 | 1,645.00 | 72,700 |
| 2026-02-13 | 1,640.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | 19,300 |
| 2026-02-12 | 1,625.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | 37,900 |
| 2026-02-11 | 1,620.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,625.00 | 29,500 |
| 2026-02-10 | 1,595.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,620.00 | 58,800 |
| 2026-02-09 | 1,615.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,590.00 | 102,400 |
| 2026-02-06 | 1,625.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | 41,100 |
| 2026-02-05 | 1,640.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,630.00 | 111,600 |
| 2026-02-04 | 1,645.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,640.00 | 86,400 |
| 2026-02-03 | 1,650.00 | 1,650.00 | 1,610.00 | 1,640.00 | 1,640.00 | 61,300 |
| 2026-02-02 | 1,700.00 | 1,700.00 | 1,630.00 | 1,650.00 | 1,650.00 | 185,700 |
| 2026-01-30 | 1,630.00 | 1,715.00 | 1,630.00 | 1,680.00 | 1,680.00 | 171,400 |
| 2026-01-29 | 1,625.00 | 1,650.00 | 1,510.00 | 1,635.00 | 1,635.00 | 292,400 |
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.