PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 153.00 | 157.00 | 148.00 | 148.00 | 148.00 | 460,200 |
| 2024-07-26 | 156.00 | 157.00 | 152.00 | 152.00 | 152.00 | 254,100 |
| 2024-07-25 | 155.00 | 163.00 | 155.00 | 156.00 | 156.00 | 740,100 |
| 2024-07-24 | 152.00 | 167.00 | 151.00 | 155.00 | 155.00 | 2,049,600 |
| 2024-07-23 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 597,800 |
| 2024-07-22 | 149.00 | 151.00 | 148.00 | 148.00 | 148.00 | 254,400 |
| 2024-07-19 | 152.00 | 152.00 | 147.00 | 148.00 | 148.00 | 332,600 |
| 2024-07-18 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 77,000 |
| 2024-07-17 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | 142,700 |
| 2024-07-16 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 86,800 |
| 2024-07-15 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | 72,000 |
| 2024-07-12 | 151.00 | 151.00 | 145.00 | 148.00 | 148.00 | 101,200 |
| 2024-07-11 | 152.00 | 152.00 | 145.00 | 150.00 | 150.00 | 116,000 |
| 2024-07-10 | 151.00 | 152.00 | 147.00 | 150.00 | 150.00 | 89,100 |
| 2024-07-09 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 29,000 |
| 2024-07-08 | 148.00 | 150.00 | 146.00 | 149.00 | 149.00 | 98,500 |
| 2024-07-05 | 153.00 | 153.00 | 147.00 | 148.00 | 148.00 | 91,600 |
| 2024-07-04 | 154.00 | 154.00 | 148.00 | 151.00 | 151.00 | 56,700 |
| 2024-07-03 | 149.00 | 153.00 | 147.00 | 152.00 | 152.00 | 171,200 |
| 2024-07-02 | 153.00 | 153.00 | 146.00 | 148.00 | 148.00 | 298,500 |
| 2024-07-01 | 150.00 | 153.00 | 148.00 | 151.00 | 148.00 | 429,800 |
| 2024-06-28 | 149.00 | 153.00 | 147.00 | 148.00 | 145.06 | 1,156,000 |
| 2024-06-27 | 149.00 | 149.00 | 146.00 | 147.00 | 144.08 | 185,500 |
| 2024-06-26 | 149.00 | 149.00 | 144.00 | 147.00 | 144.08 | 61,600 |
| 2024-06-25 | 148.00 | 149.00 | 145.00 | 148.00 | 145.06 | 25,400 |
| 2024-06-24 | 145.00 | 147.00 | 142.00 | 147.00 | 144.08 | 25,600 |
| 2024-06-21 | 151.00 | 151.00 | 144.00 | 146.00 | 143.10 | 84,000 |
| 2024-06-20 | 151.00 | 151.00 | 130.00 | 147.00 | 144.08 | 250,200 |
| 2024-06-19 | 155.00 | 155.00 | 147.00 | 147.00 | 144.08 | 301,200 |
| 2024-06-14 | 157.00 | 157.00 | 155.00 | 155.00 | 151.92 | 90,300 |
| 2024-06-13 | 161.00 | 161.00 | 156.00 | 156.00 | 152.90 | 96,000 |
| 2024-06-12 | 166.00 | 166.00 | 157.00 | 157.00 | 153.88 | 255,400 |
| 2024-06-11 | 164.00 | 164.00 | 157.00 | 161.00 | 157.80 | 72,000 |
| 2024-06-10 | 162.00 | 162.00 | 157.00 | 157.00 | 153.88 | 169,800 |
| 2024-06-07 | 165.00 | 165.00 | 162.00 | 164.00 | 160.74 | 64,900 |
| 2024-06-06 | 163.00 | 164.00 | 160.00 | 164.00 | 160.74 | 121,500 |
| 2024-06-05 | 164.00 | 165.00 | 159.00 | 163.00 | 159.76 | 217,100 |
| 2024-06-04 | 165.00 | 165.00 | 162.00 | 164.00 | 160.74 | 35,200 |
| 2024-06-03 | 165.00 | 166.00 | 163.00 | 164.00 | 160.74 | 61,500 |
| 2024-05-31 | 165.00 | 166.00 | 163.00 | 164.00 | 160.74 | 48,200 |
| 2024-05-30 | 161.00 | 165.00 | 160.00 | 164.00 | 160.74 | 204,700 |
| 2024-05-29 | 164.00 | 165.00 | 159.00 | 160.00 | 156.82 | 151,900 |
| 2024-05-28 | 166.00 | 166.00 | 162.00 | 164.00 | 160.74 | 88,400 |
| 2024-05-27 | 165.00 | 166.00 | 163.00 | 164.00 | 160.74 | 150,800 |
| 2024-05-22 | 167.00 | 168.00 | 164.00 | 165.00 | 161.72 | 193,400 |
| 2024-05-21 | 170.00 | 170.00 | 166.00 | 167.00 | 163.68 | 136,600 |
| 2024-05-20 | 173.00 | 173.00 | 166.00 | 169.00 | 165.64 | 390,700 |
| 2024-05-17 | 170.00 | 174.00 | 170.00 | 172.00 | 168.58 | 91,500 |
| 2024-05-16 | 171.00 | 186.00 | 167.00 | 170.00 | 166.62 | 1,107,700 |
| 2024-05-15 | 166.00 | 171.00 | 164.00 | 170.00 | 166.62 | 393,500 |
| 2024-05-14 | 171.00 | 171.00 | 165.00 | 165.00 | 161.72 | 194,900 |
| 2024-05-13 | 171.00 | 171.00 | 166.00 | 169.00 | 165.64 | 101,600 |
| 2024-05-08 | 169.00 | 170.00 | 166.00 | 169.00 | 165.64 | 110,700 |
| 2024-05-07 | 168.00 | 171.00 | 164.00 | 168.00 | 164.66 | 659,600 |
| 2024-05-06 | 163.00 | 167.00 | 159.00 | 167.00 | 163.68 | 475,300 |
| 2024-05-03 | 163.00 | 163.00 | 157.00 | 163.00 | 159.76 | 141,800 |
| 2024-05-02 | 166.00 | 166.00 | 162.00 | 163.00 | 159.76 | 165,600 |
| 2024-04-30 | 171.00 | 171.00 | 164.00 | 166.00 | 162.70 | 87,200 |
| 2024-04-29 | 172.00 | 172.00 | 166.00 | 169.00 | 165.64 | 127,900 |
| 2024-04-26 | 170.00 | 174.00 | 166.00 | 170.00 | 166.62 | 107,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 3.0000 IDR |
| 2023-06-06 | 1.5000 IDR |
| 2022-06-06 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.