Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,655.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | 37,500 |
| 2025-08-12 | 1,665.00 | 1,675.00 | 1,630.00 | 1,650.00 | 1,650.00 | 292,200 |
| 2025-08-11 | 1,660.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,665.00 | 28,100 |
| 2025-08-08 | 1,680.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,660.00 | 55,400 |
| 2025-08-07 | 1,680.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | 208,800 |
| 2025-08-06 | 1,670.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | 39,100 |
| 2025-08-05 | 1,675.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | 92,100 |
| 2025-08-04 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | 124,300 |
| 2025-08-01 | 1,690.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | 20,900 |
| 2025-07-31 | 1,725.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,680.00 | 90,000 |
| 2025-07-30 | 1,710.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | 113,500 |
| 2025-07-29 | 1,725.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | 53,100 |
| 2025-07-28 | 1,700.00 | 1,740.00 | 1,690.00 | 1,725.00 | 1,725.00 | 117,200 |
| 2025-07-25 | 1,740.00 | 1,755.00 | 1,680.00 | 1,705.00 | 1,705.00 | 106,400 |
| 2025-07-24 | 1,710.00 | 1,735.00 | 1,705.00 | 1,735.00 | 1,735.00 | 110,300 |
| 2025-07-23 | 1,685.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 60,500 |
| 2025-07-22 | 1,665.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,675.00 | 68,300 |
| 2025-07-21 | 1,680.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,665.00 | 61,900 |
| 2025-07-18 | 1,680.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,680.00 | 34,900 |
| 2025-07-17 | 1,690.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | 91,200 |
| 2025-07-16 | 1,695.00 | 1,695.00 | 1,630.00 | 1,690.00 | 1,690.00 | 88,800 |
| 2025-07-15 | 1,695.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | 65,100 |
| 2025-07-14 | 1,700.00 | 1,720.00 | 1,685.00 | 1,695.00 | 1,695.00 | 180,600 |
| 2025-07-11 | 1,680.00 | 1,700.00 | 1,670.00 | 1,695.00 | 1,695.00 | 105,900 |
| 2025-07-10 | 1,645.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,680.00 | 57,200 |
| 2025-07-09 | 1,635.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,645.00 | 79,900 |
| 2025-07-08 | 1,625.00 | 1,750.00 | 1,620.00 | 1,640.00 | 1,640.00 | 38,500 |
| 2025-07-07 | 1,635.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,625.00 | 136,900 |
| 2025-07-04 | 1,655.00 | 1,660.00 | 1,600.00 | 1,635.00 | 1,635.00 | 139,000 |
| 2025-07-03 | 1,650.00 | 1,690.00 | 1,635.00 | 1,650.00 | 1,650.00 | 76,100 |
| 2025-07-02 | 1,660.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,645.00 | 44,000 |
| 2025-07-01 | 1,690.00 | 1,690.00 | 1,605.00 | 1,660.00 | 1,660.00 | 131,100 |
| 2025-06-30 | 1,690.00 | 1,695.00 | 1,660.00 | 1,680.00 | 1,680.00 | 93,700 |
| 2025-06-26 | 1,670.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,690.00 | 107,300 |
| 2025-06-25 | 1,665.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | 78,500 |
| 2025-06-24 | 1,635.00 | 1,700.00 | 1,635.00 | 1,665.00 | 1,665.00 | 149,500 |
| 2025-06-23 | 1,690.00 | 1,690.00 | 1,605.00 | 1,675.00 | 1,675.00 | 257,700 |
| 2025-06-20 | 1,665.00 | 1,725.00 | 1,650.00 | 1,700.00 | 1,700.00 | 103,500 |
| 2025-06-19 | 1,715.00 | 1,715.00 | 1,620.00 | 1,665.00 | 1,665.00 | 242,900 |
| 2025-06-18 | 1,725.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,715.00 | 261,400 |
| 2025-06-17 | 1,720.00 | 1,725.00 | 1,715.00 | 1,725.00 | 1,725.00 | 65,500 |
| 2025-06-16 | 1,725.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,715.00 | 82,000 |
| 2025-06-13 | 1,730.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,725.00 | 112,900 |
| 2025-06-12 | 1,735.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,730.00 | 138,200 |
| 2025-06-11 | 1,745.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | 89,000 |
| 2025-06-10 | 1,765.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,722.00 | 210,300 |
| 2025-06-05 | 1,770.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,731.78 | 89,000 |
| 2025-06-04 | 1,770.00 | 1,795.00 | 1,755.00 | 1,770.00 | 1,731.78 | 155,200 |
| 2025-06-03 | 1,770.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,731.78 | 93,200 |
| 2025-06-02 | 1,780.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,726.89 | 240,800 |
| 2025-05-28 | 1,800.00 | 1,810.00 | 1,755.00 | 1,770.00 | 1,731.78 | 580,500 |
| 2025-05-27 | 2,030.00 | 2,040.00 | 1,745.00 | 1,800.00 | 1,761.14 | 2,712,800 |
| 2025-05-26 | 2,030.00 | 2,040.00 | 1,990.00 | 2,020.00 | 1,976.39 | 219,700 |
| 2025-05-23 | 2,050.00 | 2,060.00 | 2,030.00 | 2,030.00 | 1,986.17 | 149,600 |
| 2025-05-22 | 2,020.00 | 2,040.00 | 2,020.00 | 2,030.00 | 1,986.17 | 111,400 |
| 2025-05-21 | 2,040.00 | 2,050.00 | 1,990.00 | 2,020.00 | 1,976.39 | 136,200 |
| 2025-05-20 | 2,080.00 | 2,080.00 | 1,990.00 | 2,030.00 | 1,986.17 | 597,400 |
| 2025-05-19 | 1,935.00 | 2,090.00 | 1,935.00 | 2,080.00 | 2,035.09 | 341,900 |
| 2025-05-16 | 1,890.00 | 1,945.00 | 1,890.00 | 1,935.00 | 1,893.22 | 187,600 |
| 2025-05-15 | 1,880.00 | 1,905.00 | 1,845.00 | 1,890.00 | 1,849.19 | 168,100 |
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.