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
2024-10-313,340.003,400.003,300.003,310.003,238.5386,500
2024-10-303,320.003,340.003,300.003,320.003,248.3270,800
2024-10-293,340.003,340.003,310.003,320.003,248.32144,100
2024-10-283,340.003,370.003,330.003,340.003,267.8956,600
2024-10-253,380.003,380.003,300.003,340.003,267.89101,300
2024-10-243,390.003,390.003,370.003,380.003,307.0264,700
2024-10-233,410.003,410.003,380.003,390.003,316.8174,000
2024-10-223,420.003,430.003,400.003,410.003,336.3887,500
2024-10-213,440.003,450.003,400.003,420.003,346.16161,200
2024-10-183,470.003,500.003,430.003,450.003,375.51152,600
2024-10-173,390.003,470.003,370.003,470.003,395.08269,200
2024-10-163,370.003,400.003,370.003,390.003,316.8143,800
2024-10-153,360.003,400.003,310.003,370.003,297.2453,500
2024-10-143,370.003,400.003,340.003,370.003,297.24222,500
2024-10-113,350.003,380.003,330.003,370.003,297.2443,900
2024-10-103,370.003,400.003,320.003,330.003,258.1064,200
2024-10-093,410.003,420.003,300.003,340.003,267.89102,400
2024-10-083,400.003,410.003,380.003,380.003,307.0264,400
2024-10-073,370.003,430.003,370.003,380.003,307.0297,400
2024-10-043,380.003,390.003,350.003,360.003,287.4545,100
2024-10-033,370.003,390.003,370.003,380.003,307.0267,200
2024-10-023,350.003,410.003,350.003,360.003,287.4529,200
2024-10-013,410.003,410.003,310.003,350.003,277.6793,400
2024-09-303,400.003,430.003,380.003,380.003,307.0296,200
2024-09-273,400.003,460.003,400.003,400.003,326.5999,400
2024-09-263,430.003,430.003,390.003,400.003,326.5961,100
2024-09-253,450.003,500.003,380.003,410.003,336.38159,100
2024-09-243,470.003,500.003,450.003,450.003,375.51131,700
2024-09-233,440.003,550.003,430.003,470.003,395.08196,800
2024-09-203,400.003,470.003,380.003,440.003,365.73116,000
2024-09-193,350.003,430.003,350.003,390.003,316.8188,700
2024-09-183,360.003,450.003,350.003,350.003,277.67136,500
2024-09-173,390.003,400.003,340.003,360.003,287.45104,200
2024-09-133,350.003,400.003,320.003,390.003,316.8174,300
2024-09-123,210.003,400.003,210.003,350.003,277.67204,700
2024-09-113,380.003,380.003,170.003,210.003,140.69345,100
2024-09-103,490.003,500.003,370.003,370.003,297.24177,600
2024-09-093,480.003,500.003,420.003,490.003,414.65112,700
2024-09-063,470.003,560.003,450.003,470.003,395.08132,700
2024-09-053,550.003,580.003,400.003,470.003,395.08107,400
2024-09-043,500.003,630.003,480.003,550.003,473.35131,600
2024-09-033,600.003,650.003,540.003,540.003,463.57170,900
2024-09-023,520.003,650.003,520.003,600.003,522.27221,200
2024-08-303,650.003,850.003,420.003,520.003,444.00821,900
2024-08-293,250.003,990.003,240.003,650.003,571.192,947,300
2024-08-283,060.003,300.003,050.003,250.003,179.83645,500
2024-08-273,070.003,080.003,050.003,060.002,993.93116,000
2024-08-263,060.003,080.003,050.003,070.003,003.72151,800
2024-08-233,050.003,080.003,030.003,060.002,993.93160,500
2024-08-223,010.003,050.003,000.003,030.002,964.5873,400
2024-08-213,070.003,080.003,040.003,050.002,984.15146,100
2024-08-203,050.003,070.003,030.003,070.003,003.7266,400
2024-08-193,030.003,080.003,010.003,050.002,984.1581,800
2024-08-163,010.003,050.003,010.003,030.002,964.5879,200
2024-08-153,050.003,070.002,970.003,000.002,935.2397,400
2024-08-143,080.003,080.003,040.003,050.002,984.15124,600
2024-08-132,990.003,090.002,980.003,040.002,974.36114,900
2024-08-122,980.003,020.002,980.002,990.002,925.4477,300
2024-08-092,990.003,000.002,970.002,980.002,915.6686,000
2024-08-083,060.003,060.002,950.002,990.002,925.44102,600
← NewerPage 9 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.