PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 208.00 | 208.00 | 198.00 | 199.00 | 195.05 | 884,900 |
| 2024-01-15 | 196.00 | 208.00 | 193.00 | 202.00 | 197.99 | 2,500,700 |
| 2024-01-12 | 195.00 | 198.00 | 192.00 | 193.00 | 189.17 | 290,400 |
| 2024-01-11 | 202.00 | 202.00 | 192.00 | 193.00 | 189.17 | 260,100 |
| 2024-01-10 | 202.00 | 202.00 | 192.00 | 196.00 | 192.11 | 588,500 |
| 2024-01-09 | 202.00 | 202.00 | 197.00 | 198.00 | 194.07 | 612,000 |
| 2024-01-08 | 208.00 | 208.00 | 198.00 | 198.00 | 194.07 | 866,400 |
| 2024-01-05 | 222.00 | 232.00 | 204.00 | 208.00 | 203.87 | 1,458,500 |
| 2024-01-04 | 210.00 | 222.00 | 204.00 | 218.00 | 213.67 | 3,116,400 |
| 2024-01-03 | 208.00 | 208.00 | 200.00 | 204.00 | 199.95 | 856,800 |
| 2024-01-02 | 188.00 | 206.00 | 186.00 | 202.00 | 197.99 | 816,100 |
| 2023-12-29 | 212.00 | 214.00 | 182.00 | 190.00 | 186.23 | 1,599,600 |
| 2023-12-28 | 208.00 | 210.00 | 204.00 | 204.00 | 199.95 | 305,300 |
| 2023-12-27 | 208.00 | 216.00 | 204.00 | 206.00 | 201.91 | 239,900 |
| 2023-12-22 | 206.00 | 210.00 | 200.00 | 210.00 | 205.83 | 223,600 |
| 2023-12-21 | 220.00 | 220.00 | 204.00 | 206.00 | 201.91 | 568,100 |
| 2023-12-20 | 196.00 | 230.00 | 196.00 | 214.00 | 209.75 | 2,130,700 |
| 2023-12-19 | 206.00 | 208.00 | 194.00 | 200.00 | 196.03 | 572,100 |
| 2023-12-18 | 208.00 | 210.00 | 198.00 | 202.00 | 197.99 | 618,600 |
| 2023-12-15 | 220.00 | 226.00 | 200.00 | 208.00 | 203.87 | 1,634,000 |
| 2023-12-14 | 188.00 | 232.00 | 187.00 | 220.00 | 215.63 | 2,522,200 |
| 2023-12-13 | 190.00 | 190.00 | 183.00 | 189.00 | 185.25 | 676,900 |
| 2023-12-12 | 204.00 | 204.00 | 182.00 | 192.00 | 188.19 | 1,504,000 |
| 2023-12-11 | 238.00 | 238.00 | 192.00 | 196.00 | 192.11 | 2,210,200 |
| 2023-12-08 | 244.00 | 244.00 | 224.00 | 224.00 | 219.55 | 1,280,900 |
| 2023-12-07 | 240.00 | 244.00 | 228.00 | 236.00 | 231.31 | 1,508,100 |
| 2023-12-06 | 250.00 | 250.00 | 232.00 | 232.00 | 227.39 | 1,257,600 |
| 2023-12-05 | 250.00 | 254.00 | 234.00 | 238.00 | 233.27 | 3,292,500 |
| 2023-12-04 | 254.00 | 258.00 | 248.00 | 250.00 | 245.03 | 1,005,800 |
| 2023-12-01 | 258.00 | 258.00 | 250.00 | 254.00 | 248.95 | 922,100 |
| 2023-11-30 | 266.00 | 266.00 | 256.00 | 256.00 | 250.91 | 798,000 |
| 2023-11-29 | 262.00 | 266.00 | 258.00 | 260.00 | 254.83 | 1,487,200 |
| 2023-11-28 | 260.00 | 260.00 | 252.00 | 256.00 | 250.91 | 4,080,800 |
| 2023-11-27 | 262.00 | 264.00 | 256.00 | 258.00 | 252.87 | 936,100 |
| 2023-11-24 | 264.00 | 266.00 | 258.00 | 260.00 | 254.83 | 3,253,300 |
| 2023-11-23 | 268.00 | 268.00 | 254.00 | 264.00 | 258.76 | 25,439,600 |
| 2023-11-22 | 254.00 | 270.00 | 252.00 | 266.00 | 260.72 | 12,955,000 |
| 2023-11-21 | 252.00 | 256.00 | 248.00 | 250.00 | 245.03 | 24,913,400 |
| 2023-11-20 | 256.00 | 256.00 | 246.00 | 250.00 | 245.03 | 3,210,400 |
| 2023-11-17 | 270.00 | 274.00 | 256.00 | 256.00 | 250.91 | 7,574,200 |
| 2023-11-16 | 268.00 | 276.00 | 266.00 | 268.00 | 262.68 | 26,975,400 |
| 2023-11-15 | 258.00 | 272.00 | 256.00 | 266.00 | 260.72 | 6,011,400 |
| 2023-11-14 | 254.00 | 258.00 | 252.00 | 258.00 | 252.87 | 1,900,900 |
| 2023-11-13 | 258.00 | 258.00 | 252.00 | 254.00 | 248.95 | 25,670,800 |
| 2023-11-10 | 258.00 | 258.00 | 246.00 | 258.00 | 252.87 | 4,905,500 |
| 2023-11-09 | 262.00 | 266.00 | 252.00 | 258.00 | 252.87 | 18,875,600 |
| 2023-11-08 | 272.00 | 272.00 | 260.00 | 262.00 | 256.79 | 3,555,100 |
| 2023-11-07 | 282.00 | 282.00 | 266.00 | 270.00 | 264.64 | 4,375,500 |
| 2023-11-06 | 268.00 | 276.00 | 260.00 | 272.00 | 266.60 | 11,495,100 |
| 2023-11-03 | 312.00 | 312.00 | 272.00 | 272.00 | 266.60 | 41,193,800 |
| 2023-11-02 | 286.00 | 318.00 | 284.00 | 310.00 | 303.84 | 65,853,300 |
| 2023-11-01 | 294.00 | 294.00 | 278.00 | 286.00 | 280.32 | 10,313,500 |
| 2023-10-31 | 284.00 | 296.00 | 276.00 | 294.00 | 288.16 | 5,497,800 |
| 2023-10-30 | 290.00 | 290.00 | 282.00 | 284.00 | 278.36 | 1,338,500 |
| 2023-10-27 | 282.00 | 290.00 | 262.00 | 286.00 | 280.32 | 15,086,800 |
| 2023-10-26 | 288.00 | 290.00 | 280.00 | 282.00 | 276.40 | 2,461,500 |
| 2023-10-25 | 294.00 | 294.00 | 284.00 | 284.00 | 278.36 | 3,036,000 |
| 2023-10-24 | 298.00 | 300.00 | 286.00 | 288.00 | 282.28 | 3,519,000 |
| 2023-10-23 | 290.00 | 302.00 | 280.00 | 296.00 | 290.12 | 8,421,900 |
| 2023-10-20 | 308.00 | 308.00 | 282.00 | 282.00 | 276.40 | 7,652,900 |
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.