Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,710.00 | 1,710.00 | 1,610.00 | 1,620.00 | 1,620.00 | 380,900 |
| 2026-01-27 | 1,700.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,730.00 | 135,600 |
| 2026-01-26 | 1,725.00 | 1,745.00 | 1,700.00 | 1,735.00 | 1,735.00 | 155,100 |
| 2026-01-23 | 1,735.00 | 1,735.00 | 1,685.00 | 1,720.00 | 1,720.00 | 294,000 |
| 2026-01-22 | 1,735.00 | 1,790.00 | 1,720.00 | 1,735.00 | 1,735.00 | 130,400 |
| 2026-01-21 | 1,750.00 | 1,755.00 | 1,730.00 | 1,735.00 | 1,735.00 | 103,700 |
| 2026-01-20 | 1,790.00 | 1,790.00 | 1,720.00 | 1,750.00 | 1,750.00 | 178,000 |
| 2026-01-19 | 1,775.00 | 1,830.00 | 1,770.00 | 1,790.00 | 1,790.00 | 545,500 |
| 2026-01-16 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0 |
| 2026-01-15 | 1,665.00 | 1,855.00 | 1,665.00 | 1,775.00 | 1,775.00 | 732,600 |
| 2026-01-14 | 1,650.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,665.00 | 230,600 |
| 2026-01-13 | 1,630.00 | 1,655.00 | 1,615.00 | 1,650.00 | 1,650.00 | 192,800 |
| 2026-01-12 | 1,610.00 | 1,685.00 | 1,590.00 | 1,625.00 | 1,625.00 | 264,300 |
| 2026-01-09 | 1,610.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,610.00 | 77,300 |
| 2026-01-08 | 1,625.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | 77,700 |
| 2026-01-07 | 1,585.00 | 1,645.00 | 1,585.00 | 1,625.00 | 1,625.00 | 272,600 |
| 2026-01-06 | 1,585.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,590.00 | 184,300 |
| 2026-01-05 | 1,595.00 | 1,595.00 | 1,570.00 | 1,585.00 | 1,585.00 | 167,700 |
| 2026-01-02 | 1,570.00 | 1,605.00 | 1,570.00 | 1,595.00 | 1,595.00 | 181,500 |
| 2026-01-01 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
| 2025-12-31 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
| 2025-12-30 | 1,590.00 | 1,590.00 | 1,565.00 | 1,585.00 | 1,585.00 | 74,400 |
| 2025-12-29 | 1,585.00 | 1,595.00 | 1,560.00 | 1,590.00 | 1,590.00 | 151,400 |
| 2025-12-26 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
| 2025-12-25 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
| 2025-12-24 | 1,575.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | 37,100 |
| 2025-12-23 | 1,585.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 91,600 |
| 2025-12-22 | 1,590.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | 105,800 |
| 2025-12-19 | 1,590.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | 56,300 |
| 2025-12-18 | 1,595.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | 41,200 |
| 2025-12-17 | 1,590.00 | 1,595.00 | 1,590.00 | 1,590.00 | 1,590.00 | 42,900 |
| 2025-12-16 | 1,590.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,590.00 | 60,600 |
| 2025-12-15 | 1,580.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,575.00 | 119,800 |
| 2025-12-12 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 37,600 |
| 2025-12-11 | 1,590.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,585.00 | 178,800 |
| 2025-12-10 | 1,595.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 61,500 |
| 2025-12-09 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,595.00 | 68,900 |
| 2025-12-08 | 1,595.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | 41,100 |
| 2025-12-05 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,595.00 | 51,000 |
| 2025-12-04 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | 31,800 |
| 2025-12-03 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | 24,100 |
| 2025-12-02 | 1,590.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,595.00 | 57,800 |
| 2025-12-01 | 1,600.00 | 1,605.00 | 1,580.00 | 1,590.00 | 1,590.00 | 115,200 |
| 2025-11-28 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,600.00 | 28,100 |
| 2025-11-27 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,600.00 | 190,100 |
| 2025-11-26 | 1,615.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | 64,000 |
| 2025-11-25 | 1,615.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,605.00 | 63,400 |
| 2025-11-24 | 1,610.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,610.00 | 85,900 |
| 2025-11-21 | 1,610.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,615.00 | 46,600 |
| 2025-11-20 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 18,000 |
| 2025-11-19 | 1,605.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,610.00 | 36,500 |
| 2025-11-18 | 1,625.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,605.00 | 78,000 |
| 2025-11-17 | 1,605.00 | 1,635.00 | 1,595.00 | 1,625.00 | 1,625.00 | 173,800 |
| 2025-11-14 | 1,615.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,605.00 | 49,500 |
| 2025-11-13 | 1,610.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | 27,500 |
| 2025-11-12 | 1,605.00 | 1,640.00 | 1,595.00 | 1,600.00 | 1,600.00 | 110,300 |
| 2025-11-11 | 1,600.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | 87,300 |
| 2025-11-10 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 89,300 |
| 2025-11-07 | 1,620.00 | 1,625.00 | 1,585.00 | 1,600.00 | 1,600.00 | 127,900 |
| 2025-11-06 | 1,610.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 44,800 |
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.