PT Mitra Investindo Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	165.00	165.00	155.00	156.00	151.39	993,800
2023-04-13	164.00	164.00	158.00	160.00	155.27	244,700
2023-04-12	164.00	164.00	155.00	163.00	158.19	245,500
2023-04-11	167.00	168.00	160.00	161.00	156.24	334,800
2023-04-10	167.00	168.00	161.00	163.00	158.19	788,000
2023-04-06	164.00	169.00	161.00	164.00	159.16	511,000
2023-04-05	172.00	172.00	160.00	162.00	157.21	1,992,800
2023-04-04	190.00	198.00	172.00	172.00	166.92	12,273,500
2023-04-03	162.00	191.00	161.00	184.00	178.56	14,783,100
2023-03-31	167.00	167.00	161.00	162.00	157.21	646,900
2023-03-30	168.00	168.00	162.00	164.00	159.16	131,200
2023-03-29	162.00	166.00	160.00	163.00	158.19	781,900
2023-03-28	167.00	167.00	160.00	164.00	159.16	525,600
2023-03-27	166.00	169.00	163.00	165.00	160.13	181,100
2023-03-24	164.00	165.00	161.00	164.00	159.16	32,100
2023-03-21	162.00	162.00	160.00	162.00	157.21	115,100
2023-03-20	156.00	167.00	154.00	160.00	155.27	1,360,900
2023-03-17	168.00	168.00	149.00	149.00	144.60	288,400
2023-03-16	167.00	167.00	157.00	160.00	155.27	169,300
2023-03-15	174.00	174.00	159.00	164.00	159.16	190,800
2023-03-14	167.00	169.00	164.00	167.00	162.07	357,500
2023-03-13	167.00	168.00	159.00	168.00	163.04	319,100
2023-03-10	172.00	172.00	164.00	167.00	162.07	77,000
2023-03-09	167.00	172.00	164.00	170.00	164.98	85,100
2023-03-08	174.00	174.00	166.00	167.00	162.07	196,200
2023-03-07	172.00	174.00	170.00	171.00	165.95	218,600
2023-03-06	174.00	176.00	172.00	173.00	167.89	384,200
2023-03-03	173.00	180.00	172.00	174.00	168.86	1,233,400
2023-03-02	174.00	174.00	172.00	173.00	167.89	226,700
2023-03-01	174.00	174.00	172.00	172.00	166.92	297,900
2023-02-28	172.00	174.00	172.00	172.00	166.92	542,900
2023-02-27	173.00	173.00	172.00	172.00	166.92	208,200
2023-02-24	173.00	173.00	172.00	172.00	166.92	768,300
2023-02-23	173.00	173.00	172.00	172.00	166.92	212,900
2023-02-22	173.00	173.00	172.00	173.00	167.89	1,411,200
2023-02-21	173.00	173.00	172.00	173.00	167.89	1,967,300
2023-02-20	172.00	173.00	171.00	172.00	166.92	1,496,500
2023-02-17	173.00	173.00	171.00	171.00	165.95	297,400
2023-02-16	174.00	174.00	171.00	171.00	165.95	1,769,300
2023-02-15	173.00	173.00	171.00	171.00	165.95	516,800
2023-02-14	172.00	173.00	171.00	173.00	167.89	360,800
2023-02-13	172.00	172.00	171.00	172.00	166.92	328,600
2023-02-10	173.00	173.00	171.00	172.00	166.92	1,848,100
2023-02-09	171.00	173.00	171.00	171.00	165.95	703,600
2023-02-08	174.00	174.00	171.00	171.00	165.95	724,000
2023-02-07	173.00	173.00	170.00	171.00	165.95	736,500
2023-02-06	172.00	173.00	170.00	172.00	166.92	2,817,000
2023-02-03	165.00	172.00	165.00	170.00	164.98	5,541,400
2023-02-02	165.00	165.00	163.00	163.00	158.19	895,500
2023-02-01	163.00	167.00	161.00	162.00	157.21	2,249,300
2023-01-31	162.00	163.00	160.00	161.00	156.24	1,242,100
2023-01-30	162.00	165.00	161.00	161.00	156.24	649,000
2023-01-27	165.00	165.00	161.00	162.00	157.21	850,600
2023-01-26	163.00	166.00	160.00	163.00	158.19	3,252,500
2023-01-25	163.00	164.00	161.00	162.00	157.21	678,200
2023-01-24	162.00	164.00	159.00	162.00	157.21	292,300
2023-01-20	161.00	161.00	159.00	161.00	156.24	814,200
2023-01-19	161.00	162.00	158.00	161.00	156.24	782,600
2023-01-18	160.00	161.00	159.00	160.00	155.27	285,100
2023-01-17	162.00	162.00	158.00	160.00	155.27	373,800

← NewerPage 15 of 21 · 1,208 trading daysOlder →

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.