Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,605.00 | 1,615.00 | 1,575.00 | 1,600.00 | 1,600.00 | 205,900 |
| 2025-11-04 | 1,605.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | 73,000 |
| 2025-11-03 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | 152,700 |
| 2025-10-31 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 283,700 |
| 2025-10-30 | 1,610.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,610.00 | 503,500 |
| 2025-10-29 | 1,615.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | 58,200 |
| 2025-10-28 | 1,620.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,620.00 | 47,600 |
| 2025-10-27 | 1,625.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | 224,700 |
| 2025-10-24 | 1,635.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,625.00 | 21,400 |
| 2025-10-23 | 1,620.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 26,900 |
| 2025-10-22 | 1,630.00 | 1,640.00 | 1,615.00 | 1,630.00 | 1,630.00 | 123,600 |
| 2025-10-21 | 1,620.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,630.00 | 150,600 |
| 2025-10-20 | 1,600.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 39,000 |
← NewerPage 5 of 5 · 253 trading days
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.