Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MBAP.JK stock page

Mitrabara Adiperdana PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-042,290.002,300.002,270.002,290.002,240.5667,400
2025-02-032,360.002,360.002,280.002,300.002,250.34260,900
2025-01-312,470.002,470.002,340.002,360.002,309.05389,300
2025-01-302,500.002,510.002,450.002,460.002,406.8971,800
2025-01-242,500.002,550.002,470.002,500.002,446.02234,200
2025-01-232,480.002,510.002,480.002,490.002,436.2458,600
2025-01-222,480.002,500.002,480.002,490.002,436.2451,800
2025-01-212,500.002,500.002,450.002,480.002,426.45198,300
2025-01-202,520.002,560.002,480.002,500.002,446.02331,500
2025-01-172,560.002,590.002,480.002,520.002,465.59203,200
2025-01-162,570.002,600.002,550.002,560.002,504.7330,100
2025-01-152,530.002,600.002,520.002,570.002,514.5167,400
2025-01-142,500.002,610.002,500.002,520.002,465.5946,800
2025-01-132,510.002,510.002,460.002,500.002,446.02154,500
2025-01-102,570.002,570.002,500.002,500.002,446.02205,600
2025-01-092,610.002,610.002,540.002,570.002,514.51167,800
2025-01-082,620.002,670.002,590.002,620.002,563.4356,600
2025-01-072,680.002,680.002,600.002,620.002,563.43161,100
2025-01-062,700.002,720.002,650.002,670.002,612.3584,000
2025-01-032,690.002,700.002,670.002,700.002,641.7034,400
2025-01-022,690.002,720.002,660.002,690.002,631.92137,300
2024-12-302,700.002,740.002,660.002,690.002,631.9261,600
2024-12-272,660.002,700.002,650.002,690.002,631.9236,100
2024-12-242,650.002,660.002,630.002,650.002,592.7850,900
2024-12-232,630.002,670.002,610.002,640.002,583.00108,200
2024-12-202,730.002,730.002,620.002,630.002,573.22207,600
2024-12-192,760.002,780.002,700.002,740.002,680.8499,300
2024-12-182,810.002,840.002,750.002,760.002,700.4146,900
2024-12-172,850.002,850.002,780.002,800.002,739.5537,700
2024-12-162,880.002,890.002,800.002,850.002,788.4758,900
2024-12-132,920.002,920.002,840.002,870.002,808.0331,500
2024-12-122,880.002,910.002,810.002,870.002,808.0376,300
2024-12-112,880.002,940.002,850.002,870.002,808.0387,300
2024-12-102,930.002,950.002,870.002,880.002,817.82184,500
2024-12-092,770.003,300.002,760.002,930.002,866.74287,800
2024-12-062,780.002,780.002,740.002,770.002,710.1975,500
2024-12-052,770.002,800.002,750.002,780.002,719.9870,800
2024-12-042,770.002,820.002,730.002,780.002,719.98274,700
2024-12-032,900.002,950.002,770.002,770.002,710.19293,100
2024-12-022,960.002,990.002,880.002,890.002,827.6082,200
2024-11-293,000.003,000.002,950.002,950.002,886.3143,300
2024-11-282,980.003,010.002,970.002,970.002,905.8836,000
2024-11-263,000.003,100.002,970.002,970.002,905.8862,000
2024-11-253,000.003,000.002,980.003,000.002,935.2331,800
2024-11-222,980.003,000.002,970.003,000.002,935.2345,900
2024-11-213,000.003,010.002,970.002,990.002,925.4427,500
2024-11-202,980.003,010.002,980.003,000.002,935.2313,300
2024-11-193,000.003,060.002,960.002,980.002,915.6667,000
2024-11-183,060.003,110.003,000.003,000.002,935.2352,400
2024-11-153,110.003,110.003,060.003,060.002,993.9323,500
2024-11-143,070.003,110.003,050.003,090.003,023.2831,400
2024-11-133,020.003,070.003,020.003,070.003,003.7238,800
2024-11-123,000.003,050.002,980.003,020.002,954.8046,000
2024-11-113,070.003,070.002,950.003,000.002,935.2399,300
2024-11-083,050.003,080.003,050.003,070.003,003.7239,600
2024-11-073,150.003,150.003,040.003,050.002,984.15130,800
2024-11-063,190.003,200.003,150.003,150.003,081.9939,900
2024-11-053,310.003,310.003,180.003,190.003,121.1356,800
2024-11-043,300.003,400.003,140.003,240.003,170.05232,200
2024-11-013,310.003,320.003,300.003,300.003,228.7575,600
← NewerPage 8 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-06-1138.0000 IDR
2024-05-1564.0000 IDR
2023-11-02245.0000 IDR
2023-06-06963.0000 IDR
2022-09-221.0300 IDR
2022-06-16523.0000 IDR
2021-10-06338.0000 IDR
2021-06-04115.0000 IDR
2020-08-25358.0000 IDR
2020-06-1859.0000 IDR
2019-11-08102.0000 IDR
2019-06-2158.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.