PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-19 | 298.00 | 328.00 | 288.00 | 300.00 | 294.04 | 14,414,000 |
| 2023-10-18 | 296.00 | 298.00 | 280.00 | 296.00 | 290.12 | 3,709,600 |
| 2023-10-17 | 306.00 | 310.00 | 286.00 | 290.00 | 284.24 | 7,290,100 |
| 2023-10-16 | 294.00 | 320.00 | 286.00 | 306.00 | 299.92 | 9,637,700 |
| 2023-10-13 | 296.00 | 300.00 | 288.00 | 288.00 | 282.28 | 3,065,700 |
| 2023-10-12 | 324.00 | 324.00 | 290.00 | 290.00 | 284.24 | 5,992,100 |
| 2023-10-11 | 324.00 | 330.00 | 316.00 | 324.00 | 317.56 | 3,003,400 |
| 2023-10-10 | 336.00 | 336.00 | 288.00 | 324.00 | 317.56 | 11,115,700 |
| 2023-10-09 | 430.00 | 430.00 | 324.00 | 324.00 | 317.56 | 28,083,800 |
| 2023-10-06 | 430.00 | 432.00 | 408.00 | 430.00 | 421.46 | 11,263,000 |
| 2023-10-05 | 438.00 | 438.00 | 428.00 | 430.00 | 421.46 | 10,741,300 |
| 2023-10-04 | 452.00 | 454.00 | 430.00 | 436.00 | 427.34 | 19,862,700 |
| 2023-10-03 | 515.00 | 520.00 | 426.00 | 450.00 | 441.06 | 56,143,500 |
| 2023-10-02 | 620.00 | 620.00 | 510.00 | 515.00 | 504.77 | 42,770,100 |
| 2023-09-29 | 620.00 | 635.00 | 540.00 | 620.00 | 607.68 | 49,086,600 |
| 2023-09-27 | 575.00 | 630.00 | 575.00 | 620.00 | 607.68 | 51,439,700 |
| 2023-09-26 | 560.00 | 585.00 | 540.00 | 575.00 | 563.58 | 29,439,500 |
| 2023-09-25 | 565.00 | 580.00 | 555.00 | 560.00 | 548.87 | 16,180,200 |
| 2023-09-22 | 580.00 | 585.00 | 565.00 | 565.00 | 553.77 | 16,065,400 |
| 2023-09-21 | 525.00 | 575.00 | 525.00 | 575.00 | 563.58 | 51,062,400 |
| 2023-09-20 | 520.00 | 540.00 | 500.00 | 525.00 | 514.57 | 28,620,800 |
| 2023-09-19 | 520.00 | 535.00 | 496.00 | 515.00 | 504.77 | 23,675,700 |
| 2023-09-18 | 488.00 | 525.00 | 472.00 | 520.00 | 509.67 | 47,682,500 |
| 2023-09-15 | 448.00 | 488.00 | 438.00 | 488.00 | 478.30 | 57,364,200 |
| 2023-09-14 | 400.00 | 446.00 | 390.00 | 446.00 | 437.14 | 53,248,300 |
| 2023-09-13 | 388.00 | 402.00 | 368.00 | 400.00 | 392.05 | 33,319,800 |
| 2023-09-12 | 402.00 | 406.00 | 386.00 | 388.00 | 380.29 | 10,016,700 |
| 2023-09-11 | 430.00 | 432.00 | 406.00 | 406.00 | 397.93 | 13,345,500 |
| 2023-09-08 | 450.00 | 450.00 | 426.00 | 432.00 | 423.42 | 13,786,600 |
| 2023-09-07 | 454.00 | 458.00 | 450.00 | 450.00 | 441.06 | 13,766,200 |
| 2023-09-06 | 454.00 | 458.00 | 452.00 | 454.00 | 444.98 | 14,366,800 |
| 2023-09-05 | 452.00 | 456.00 | 446.00 | 454.00 | 444.98 | 18,238,000 |
| 2023-09-04 | 452.00 | 460.00 | 450.00 | 452.00 | 443.02 | 28,286,500 |
| 2023-09-01 | 446.00 | 456.00 | 446.00 | 452.00 | 443.02 | 59,802,300 |
| 2023-08-31 | 442.00 | 452.00 | 438.00 | 446.00 | 437.14 | 68,699,800 |
| 2023-08-30 | 440.00 | 446.00 | 426.00 | 442.00 | 433.22 | 85,699,000 |
| 2023-08-29 | 432.00 | 438.00 | 424.00 | 426.00 | 417.54 | 27,085,800 |
| 2023-08-28 | 424.00 | 438.00 | 424.00 | 432.00 | 423.42 | 61,185,000 |
| 2023-08-25 | 414.00 | 430.00 | 410.00 | 424.00 | 415.58 | 118,493,400 |
| 2023-08-24 | 394.00 | 412.00 | 390.00 | 412.00 | 403.81 | 24,550,400 |
| 2023-08-23 | 380.00 | 396.00 | 380.00 | 392.00 | 384.21 | 23,802,300 |
| 2023-08-22 | 376.00 | 382.00 | 376.00 | 380.00 | 372.45 | 20,114,900 |
| 2023-08-21 | 374.00 | 378.00 | 372.00 | 376.00 | 368.53 | 12,031,800 |
| 2023-08-18 | 368.00 | 380.00 | 366.00 | 374.00 | 366.57 | 15,798,300 |
| 2023-08-16 | 382.00 | 404.00 | 362.00 | 368.00 | 360.69 | 51,683,300 |
| 2023-08-15 | 358.00 | 382.00 | 358.00 | 382.00 | 374.41 | 52,619,800 |
| 2023-08-14 | 360.00 | 368.00 | 352.00 | 358.00 | 350.89 | 34,399,700 |
| 2023-08-11 | 370.00 | 376.00 | 354.00 | 360.00 | 352.85 | 36,977,200 |
| 2023-08-10 | 354.00 | 368.00 | 348.00 | 368.00 | 360.69 | 49,592,600 |
| 2023-08-09 | 334.00 | 352.00 | 332.00 | 352.00 | 345.01 | 49,629,900 |
| 2023-08-08 | 330.00 | 338.00 | 328.00 | 332.00 | 325.40 | 26,875,500 |
| 2023-08-07 | 298.00 | 330.00 | 294.00 | 330.00 | 323.44 | 51,810,500 |
| 2023-08-04 | 304.00 | 308.00 | 286.00 | 298.00 | 292.08 | 19,076,100 |
| 2023-08-03 | 330.00 | 338.00 | 296.00 | 306.00 | 299.92 | 41,677,300 |
| 2023-08-02 | 334.00 | 348.00 | 322.00 | 330.00 | 323.44 | 45,742,300 |
| 2023-08-01 | 322.00 | 334.00 | 308.00 | 334.00 | 327.36 | 45,824,000 |
| 2023-07-31 | 320.00 | 334.00 | 318.00 | 322.00 | 315.60 | 40,969,900 |
| 2023-07-28 | 302.00 | 320.00 | 296.00 | 320.00 | 313.64 | 28,207,800 |
| 2023-07-27 | 292.00 | 304.00 | 288.00 | 298.00 | 292.08 | 21,342,300 |
| 2023-07-26 | 294.00 | 296.00 | 284.00 | 290.00 | 284.24 | 12,612,200 |
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.