PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 163.00 | 173.00 | 157.00 | 169.00 | 165.64 | 191,100 |
| 2024-04-24 | 161.00 | 162.00 | 158.00 | 161.00 | 157.80 | 137,900 |
| 2024-04-23 | 166.00 | 167.00 | 159.00 | 161.00 | 157.80 | 452,500 |
| 2024-04-22 | 173.00 | 173.00 | 162.00 | 164.00 | 160.74 | 648,700 |
| 2024-04-19 | 175.00 | 175.00 | 167.00 | 172.00 | 168.58 | 916,400 |
| 2024-04-18 | 183.00 | 183.00 | 171.00 | 172.00 | 168.58 | 582,200 |
| 2024-04-17 | 184.00 | 184.00 | 177.00 | 179.00 | 175.44 | 405,500 |
| 2024-04-16 | 187.00 | 191.00 | 179.00 | 183.00 | 179.36 | 349,600 |
| 2024-04-05 | 180.00 | 193.00 | 175.00 | 186.00 | 182.30 | 500,000 |
| 2024-04-04 | 174.00 | 182.00 | 173.00 | 182.00 | 178.38 | 601,700 |
| 2024-04-03 | 181.00 | 181.00 | 173.00 | 174.00 | 170.54 | 727,000 |
| 2024-04-02 | 184.00 | 189.00 | 177.00 | 179.00 | 175.44 | 562,300 |
| 2024-04-01 | 191.00 | 196.00 | 170.00 | 183.00 | 179.36 | 656,800 |
| 2024-03-28 | 195.00 | 198.00 | 184.00 | 188.00 | 184.26 | 1,151,200 |
| 2024-03-27 | 190.00 | 199.00 | 177.00 | 192.00 | 188.19 | 2,594,100 |
| 2024-03-26 | 194.00 | 194.00 | 185.00 | 186.00 | 182.30 | 1,245,500 |
| 2024-03-25 | 196.00 | 196.00 | 185.00 | 185.00 | 181.32 | 1,191,900 |
| 2024-03-22 | 204.00 | 206.00 | 191.00 | 194.00 | 190.15 | 1,576,700 |
| 2024-03-21 | 210.00 | 220.00 | 197.00 | 200.00 | 196.03 | 5,138,000 |
| 2024-03-20 | 208.00 | 216.00 | 204.00 | 210.00 | 205.83 | 3,631,500 |
| 2024-03-19 | 208.00 | 210.00 | 189.00 | 210.00 | 205.83 | 8,154,700 |
| 2024-03-18 | 248.00 | 256.00 | 206.00 | 208.00 | 203.87 | 50,230,100 |
| 2024-03-15 | 156.00 | 206.00 | 155.00 | 206.00 | 201.91 | 30,709,800 |
| 2024-03-14 | 155.00 | 155.00 | 153.00 | 154.00 | 150.94 | 70,500 |
| 2024-03-13 | 155.00 | 156.00 | 153.00 | 155.00 | 151.92 | 231,500 |
| 2024-03-08 | 159.00 | 159.00 | 153.00 | 155.00 | 151.92 | 238,300 |
| 2024-03-07 | 155.00 | 158.00 | 154.00 | 157.00 | 153.88 | 263,300 |
| 2024-03-06 | 159.00 | 159.00 | 154.00 | 155.00 | 151.92 | 126,100 |
| 2024-03-05 | 156.00 | 163.00 | 153.00 | 159.00 | 155.84 | 673,400 |
| 2024-03-04 | 155.00 | 160.00 | 154.00 | 156.00 | 152.90 | 128,900 |
| 2024-03-01 | 145.00 | 162.00 | 145.00 | 155.00 | 151.92 | 410,900 |
| 2024-02-29 | 149.00 | 156.00 | 149.00 | 154.00 | 150.94 | 77,600 |
| 2024-02-28 | 148.00 | 157.00 | 148.00 | 156.00 | 152.90 | 37,200 |
| 2024-02-27 | 147.00 | 159.00 | 147.00 | 157.00 | 153.88 | 137,000 |
| 2024-02-26 | 145.00 | 158.00 | 145.00 | 155.00 | 151.92 | 109,900 |
| 2024-02-23 | 146.00 | 160.00 | 146.00 | 155.00 | 151.92 | 153,600 |
| 2024-02-22 | 148.00 | 158.00 | 148.00 | 156.00 | 152.90 | 174,400 |
| 2024-02-21 | 156.00 | 159.00 | 155.00 | 157.00 | 153.88 | 110,700 |
| 2024-02-20 | 148.00 | 162.00 | 148.00 | 156.00 | 152.90 | 189,800 |
| 2024-02-19 | 155.00 | 159.00 | 154.00 | 158.00 | 154.86 | 188,100 |
| 2024-02-16 | 158.00 | 163.00 | 154.00 | 155.00 | 151.92 | 1,124,400 |
| 2024-02-15 | 161.00 | 169.00 | 154.00 | 158.00 | 154.86 | 833,900 |
| 2024-02-13 | 171.00 | 173.00 | 162.00 | 162.00 | 158.78 | 832,900 |
| 2024-02-12 | 175.00 | 177.00 | 168.00 | 171.00 | 167.60 | 668,300 |
| 2024-02-07 | 183.00 | 184.00 | 175.00 | 175.00 | 171.52 | 313,100 |
| 2024-02-06 | 181.00 | 182.00 | 178.00 | 180.00 | 176.42 | 272,300 |
| 2024-02-05 | 183.00 | 184.00 | 181.00 | 181.00 | 177.40 | 507,700 |
| 2024-02-02 | 177.00 | 185.00 | 177.00 | 183.00 | 179.36 | 179,000 |
| 2024-02-01 | 187.00 | 187.00 | 184.00 | 185.00 | 181.32 | 87,400 |
| 2024-01-31 | 188.00 | 190.00 | 185.00 | 185.00 | 181.32 | 147,500 |
| 2024-01-30 | 192.00 | 192.00 | 186.00 | 187.00 | 183.28 | 259,300 |
| 2024-01-29 | 189.00 | 202.00 | 186.00 | 186.00 | 182.30 | 1,231,700 |
| 2024-01-26 | 191.00 | 193.00 | 189.00 | 189.00 | 185.25 | 183,300 |
| 2024-01-25 | 195.00 | 197.00 | 191.00 | 191.00 | 187.21 | 408,600 |
| 2024-01-24 | 190.00 | 197.00 | 190.00 | 193.00 | 189.17 | 340,300 |
| 2024-01-23 | 195.00 | 197.00 | 193.00 | 193.00 | 189.17 | 389,400 |
| 2024-01-22 | 198.00 | 200.00 | 192.00 | 195.00 | 191.13 | 277,000 |
| 2024-01-19 | 204.00 | 206.00 | 196.00 | 196.00 | 192.11 | 439,000 |
| 2024-01-18 | 204.00 | 204.00 | 199.00 | 202.00 | 197.99 | 1,016,800 |
| 2024-01-17 | 194.00 | 212.00 | 194.00 | 202.00 | 197.99 | 3,874,400 |
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.