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 |
| 2025-10-17 | 1,620.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | 378,700 |
| 2025-10-16 | 1,630.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | 56,600 |
| 2025-10-15 | 1,635.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | 80,800 |
| 2025-10-14 | 1,635.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | 130,100 |
| 2025-10-13 | 1,635.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | 96,700 |
| 2025-10-10 | 1,635.00 | 1,645.00 | 1,625.00 | 1,635.00 | 1,635.00 | 171,300 |
| 2025-10-09 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | 134,100 |
| 2025-10-08 | 1,625.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,635.00 | 97,700 |
| 2025-10-07 | 1,635.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,625.00 | 77,500 |
| 2025-10-06 | 1,610.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 110,200 |
| 2025-10-03 | 1,625.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | 104,000 |
| 2025-10-02 | 1,620.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | 48,400 |
| 2025-10-01 | 1,635.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | 63,600 |
| 2025-09-30 | 1,640.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 52,800 |
| 2025-09-29 | 1,640.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,640.00 | 42,900 |
| 2025-09-26 | 1,640.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | 38,600 |
| 2025-09-25 | 1,625.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,640.00 | 46,100 |
| 2025-09-24 | 1,645.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,625.00 | 93,600 |
| 2025-09-23 | 1,655.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,645.00 | 87,300 |
| 2025-09-22 | 1,640.00 | 1,670.00 | 1,605.00 | 1,615.00 | 1,615.00 | 188,500 |
| 2025-09-19 | 1,610.00 | 1,670.00 | 1,605.00 | 1,640.00 | 1,640.00 | 208,300 |
| 2025-09-18 | 1,610.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,610.00 | 75,900 |
| 2025-09-17 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 299,800 |
| 2025-09-16 | 1,595.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,605.00 | 115,900 |
| 2025-09-15 | 1,605.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | 270,900 |
| 2025-09-12 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 46,000 |
| 2025-09-11 | 1,590.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | 45,300 |
| 2025-09-10 | 1,585.00 | 1,620.00 | 1,585.00 | 1,590.00 | 1,590.00 | 69,800 |
| 2025-09-09 | 1,610.00 | 1,620.00 | 1,570.00 | 1,585.00 | 1,585.00 | 166,000 |
| 2025-09-08 | 1,620.00 | 1,625.00 | 1,595.00 | 1,595.00 | 1,595.00 | 248,300 |
| 2025-09-05 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2025-09-04 | 1,630.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 66,800 |
| 2025-09-03 | 1,620.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 192,300 |
| 2025-09-02 | 1,615.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,620.00 | 72,500 |
| 2025-09-01 | 1,625.00 | 1,625.00 | 1,595.00 | 1,615.00 | 1,615.00 | 381,900 |
| 2025-08-29 | 1,660.00 | 1,660.00 | 1,615.00 | 1,635.00 | 1,635.00 | 347,600 |
| 2025-08-28 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,660.00 | 111,100 |
| 2025-08-27 | 1,665.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | 100,200 |
| 2025-08-26 | 1,665.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,665.00 | 54,500 |
| 2025-08-25 | 1,675.00 | 1,675.00 | 1,655.00 | 1,670.00 | 1,670.00 | 82,800 |
| 2025-08-22 | 1,670.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,670.00 | 42,700 |
| 2025-08-21 | 1,645.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 53,100 |
| 2025-08-20 | 1,655.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | 95,600 |
| 2025-08-19 | 1,650.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | 62,900 |
| 2025-08-18 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2025-08-15 | 1,660.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,650.00 | 120,200 |
| 2025-08-14 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | 43,100 |
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.