Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,500.00 | 1,500.00 | 1,330.00 | 1,450.00 | 1,450.00 | 236,100 |
| 2026-10-16 | 1,500.00 | 1,500.00 | 1,390.00 | 1,425.00 | 1,425.00 | 240,800 |
| 2026-10-15 | 1,670.00 | 1,675.00 | 1,575.00 | 1,630.00 | 1,630.00 | 238,300 |
| 2026-10-14 | 1,660.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,670.00 | 22,700 |
| 2026-10-13 | 1,660.00 | 1,730.00 | 1,650.00 | 1,675.00 | 1,675.00 | 53,400 |
| 2026-10-12 | 1,675.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | 64,500 |
| 2026-10-09 | 1,680.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,685.00 | 97,800 |
| 2026-10-08 | 1,685.00 | 1,735.00 | 1,675.00 | 1,685.00 | 1,685.00 | 19,700 |
| 2026-10-07 | 1,680.00 | 1,750.00 | 1,665.00 | 1,685.00 | 1,685.00 | 106,300 |
| 2026-10-06 | 1,640.00 | 1,735.00 | 1,625.00 | 1,675.00 | 1,675.00 | 74,800 |
| 2026-10-05 | 1,635.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,640.00 | 23,500 |
| 2026-10-02 | 1,660.00 | 1,690.00 | 1,605.00 | 1,640.00 | 1,640.00 | 51,500 |
| 2026-10-01 | 1,700.00 | 1,700.00 | 1,660.00 | 1,665.00 | 1,665.00 | 21,400 |
| 2026-09-30 | 1,745.00 | 1,745.00 | 1,670.00 | 1,670.00 | 1,670.00 | 31,100 |
| 2026-09-29 | 1,675.00 | 1,715.00 | 1,645.00 | 1,715.00 | 1,715.00 | 75,900 |
| 2026-09-28 | 1,700.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,680.00 | 49,800 |
| 2026-09-25 | 1,715.00 | 1,715.00 | 1,665.00 | 1,700.00 | 1,700.00 | 52,400 |
| 2026-09-24 | 1,750.00 | 1,765.00 | 1,715.00 | 1,715.00 | 1,715.00 | 68,500 |
| 2026-09-23 | 1,735.00 | 1,765.00 | 1,715.00 | 1,750.00 | 1,750.00 | 116,300 |
| 2026-09-22 | 1,695.00 | 1,780.00 | 1,695.00 | 1,735.00 | 1,735.00 | 242,100 |
| 2026-09-21 | 1,695.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | 33,600 |
| 2026-09-18 | 1,680.00 | 1,730.00 | 1,660.00 | 1,695.00 | 1,695.00 | 31,400 |
Page 1 of 1 · 22 trading days
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.