Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,850.00 | 1,915.00 | 1,850.00 | 1,880.00 | 1,839.41 | 238,000 |
| 2025-05-09 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,810.06 | 126,000 |
| 2025-05-08 | 1,920.00 | 1,930.00 | 1,890.00 | 1,890.00 | 1,849.19 | 265,400 |
| 2025-05-07 | 1,865.00 | 1,930.00 | 1,815.00 | 1,910.00 | 1,868.76 | 214,400 |
| 2025-05-06 | 1,840.00 | 1,875.00 | 1,800.00 | 1,850.00 | 1,810.06 | 149,700 |
| 2025-05-05 | 1,800.00 | 1,840.00 | 1,745.00 | 1,840.00 | 1,800.27 | 159,700 |
| 2025-05-02 | 1,780.00 | 1,850.00 | 1,775.00 | 1,800.00 | 1,761.14 | 353,800 |
| 2025-04-30 | 1,850.00 | 1,850.00 | 1,650.00 | 1,775.00 | 1,736.68 | 1,210,600 |
| 2025-04-29 | 1,910.00 | 1,935.00 | 1,880.00 | 1,880.00 | 1,839.41 | 288,200 |
| 2025-04-28 | 1,935.00 | 1,935.00 | 1,845.00 | 1,910.00 | 1,868.76 | 310,600 |
| 2025-04-25 | 1,765.00 | 1,940.00 | 1,760.00 | 1,935.00 | 1,893.22 | 651,600 |
| 2025-04-24 | 1,750.00 | 1,785.00 | 1,710.00 | 1,765.00 | 1,726.89 | 218,700 |
| 2025-04-23 | 1,740.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,712.22 | 204,300 |
| 2025-04-22 | 1,750.00 | 1,780.00 | 1,715.00 | 1,740.00 | 1,702.43 | 343,300 |
| 2025-04-21 | 1,755.00 | 1,760.00 | 1,700.00 | 1,740.00 | 1,702.43 | 157,100 |
| 2025-04-17 | 1,745.00 | 1,755.00 | 1,655.00 | 1,750.00 | 1,712.22 | 221,200 |
| 2025-04-16 | 1,735.00 | 1,800.00 | 1,725.00 | 1,740.00 | 1,702.43 | 276,900 |
| 2025-04-15 | 1,695.00 | 1,765.00 | 1,690.00 | 1,730.00 | 1,692.65 | 336,400 |
| 2025-04-14 | 1,625.00 | 1,695.00 | 1,490.00 | 1,695.00 | 1,658.40 | 402,500 |
| 2025-04-11 | 1,600.00 | 1,640.00 | 1,580.00 | 1,625.00 | 1,589.91 | 121,000 |
| 2025-04-10 | 1,540.00 | 1,660.00 | 1,535.00 | 1,595.00 | 1,560.56 | 518,600 |
| 2025-04-09 | 1,460.00 | 1,570.00 | 1,460.00 | 1,525.00 | 1,492.07 | 513,400 |
| 2025-04-08 | 1,470.00 | 1,485.00 | 1,335.00 | 1,460.00 | 1,428.48 | 928,600 |
| 2025-03-27 | 1,535.00 | 1,630.00 | 1,495.00 | 1,570.00 | 1,536.10 | 280,100 |
| 2025-03-26 | 1,410.00 | 1,630.00 | 1,390.00 | 1,535.00 | 1,501.86 | 517,300 |
| 2025-03-25 | 1,380.00 | 1,425.00 | 1,360.00 | 1,390.00 | 1,359.99 | 243,800 |
| 2025-03-24 | 1,375.00 | 1,475.00 | 1,315.00 | 1,380.00 | 1,350.20 | 487,900 |
| 2025-03-21 | 1,470.00 | 1,470.00 | 1,370.00 | 1,375.00 | 1,345.31 | 460,100 |
| 2025-03-20 | 1,480.00 | 1,485.00 | 1,440.00 | 1,455.00 | 1,423.59 | 196,400 |
| 2025-03-19 | 1,475.00 | 1,485.00 | 1,445.00 | 1,470.00 | 1,438.26 | 198,000 |
| 2025-03-18 | 1,505.00 | 1,520.00 | 1,440.00 | 1,475.00 | 1,443.15 | 453,200 |
| 2025-03-17 | 1,525.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,472.51 | 163,900 |
| 2025-03-14 | 1,520.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,472.51 | 138,800 |
| 2025-03-13 | 1,580.00 | 1,580.00 | 1,480.00 | 1,520.00 | 1,487.18 | 566,000 |
| 2025-03-12 | 1,560.00 | 1,605.00 | 1,555.00 | 1,580.00 | 1,545.89 | 323,500 |
| 2025-03-11 | 1,560.00 | 1,580.00 | 1,535.00 | 1,555.00 | 1,521.43 | 231,300 |
| 2025-03-10 | 1,600.00 | 1,610.00 | 1,555.00 | 1,560.00 | 1,526.32 | 243,900 |
| 2025-03-07 | 1,620.00 | 1,630.00 | 1,555.00 | 1,585.00 | 1,550.78 | 520,000 |
| 2025-03-06 | 1,630.00 | 1,650.00 | 1,575.00 | 1,615.00 | 1,580.13 | 498,200 |
| 2025-03-05 | 1,590.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,585.02 | 90,500 |
| 2025-03-04 | 1,685.00 | 1,685.00 | 1,590.00 | 1,590.00 | 1,555.67 | 120,500 |
| 2025-03-03 | 1,675.00 | 1,725.00 | 1,600.00 | 1,650.00 | 1,614.38 | 226,600 |
| 2025-02-28 | 1,735.00 | 1,735.00 | 1,650.00 | 1,675.00 | 1,638.84 | 204,400 |
| 2025-02-27 | 1,735.00 | 1,820.00 | 1,695.00 | 1,745.00 | 1,707.32 | 521,700 |
| 2025-02-26 | 1,760.00 | 1,810.00 | 1,720.00 | 1,740.00 | 1,702.43 | 377,300 |
| 2025-02-25 | 1,820.00 | 1,820.00 | 1,730.00 | 1,735.00 | 1,697.54 | 261,400 |
| 2025-02-24 | 1,845.00 | 1,860.00 | 1,815.00 | 1,815.00 | 1,775.81 | 85,000 |
| 2025-02-21 | 1,880.00 | 1,880.00 | 1,790.00 | 1,845.00 | 1,805.16 | 349,700 |
| 2025-02-20 | 1,960.00 | 1,960.00 | 1,840.00 | 1,875.00 | 1,834.52 | 283,800 |
| 2025-02-19 | 1,970.00 | 1,975.00 | 1,885.00 | 1,955.00 | 1,912.79 | 385,500 |
| 2025-02-18 | 1,855.00 | 2,000.00 | 1,845.00 | 1,930.00 | 1,888.33 | 479,400 |
| 2025-02-17 | 1,885.00 | 1,900.00 | 1,790.00 | 1,840.00 | 1,800.27 | 603,400 |
| 2025-02-14 | 1,870.00 | 1,900.00 | 1,845.00 | 1,885.00 | 1,844.30 | 143,300 |
| 2025-02-13 | 1,955.00 | 1,965.00 | 1,835.00 | 1,870.00 | 1,829.63 | 710,900 |
| 2025-02-12 | 1,970.00 | 1,985.00 | 1,930.00 | 1,955.00 | 1,912.79 | 140,100 |
| 2025-02-11 | 2,070.00 | 2,090.00 | 1,950.00 | 1,970.00 | 1,927.47 | 331,400 |
| 2025-02-10 | 2,150.00 | 2,150.00 | 2,030.00 | 2,070.00 | 2,025.31 | 184,800 |
| 2025-02-07 | 2,230.00 | 2,230.00 | 2,140.00 | 2,150.00 | 2,103.58 | 140,600 |
| 2025-02-06 | 2,250.00 | 2,290.00 | 2,230.00 | 2,230.00 | 2,181.85 | 88,400 |
| 2025-02-05 | 2,290.00 | 2,290.00 | 2,230.00 | 2,250.00 | 2,201.42 | 120,400 |
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.