PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 159.00 | 161.00 | 158.00 | 160.00 | 155.27 | 485,600 |
| 2023-01-13 | 159.00 | 159.00 | 156.00 | 159.00 | 154.30 | 220,600 |
| 2023-01-12 | 156.00 | 159.00 | 156.00 | 157.00 | 152.36 | 405,200 |
| 2023-01-11 | 158.00 | 159.00 | 156.00 | 156.00 | 151.39 | 929,200 |
| 2023-01-10 | 160.00 | 160.00 | 155.00 | 156.00 | 151.39 | 1,237,700 |
| 2023-01-09 | 158.00 | 161.00 | 156.00 | 158.00 | 153.33 | 1,849,900 |
| 2023-01-06 | 160.00 | 162.00 | 158.00 | 159.00 | 154.30 | 1,844,400 |
| 2023-01-05 | 171.00 | 171.00 | 158.00 | 158.00 | 153.33 | 3,102,200 |
| 2023-01-04 | 176.00 | 176.00 | 161.00 | 164.00 | 159.16 | 2,673,900 |
| 2023-01-03 | 176.00 | 176.00 | 166.00 | 168.00 | 163.04 | 2,742,600 |
| 2023-01-02 | 160.00 | 179.00 | 160.00 | 174.00 | 168.86 | 5,280,300 |
| 2022-12-30 | 180.00 | 199.00 | 170.00 | 170.00 | 164.98 | 23,526,700 |
| 2022-12-29 | 169.00 | 180.00 | 162.00 | 178.00 | 172.74 | 12,518,600 |
| 2022-12-28 | 157.00 | 169.00 | 157.00 | 169.00 | 164.01 | 6,637,500 |
| 2022-12-27 | 156.00 | 160.00 | 156.00 | 157.00 | 152.36 | 629,300 |
| 2022-12-26 | 159.00 | 160.00 | 157.00 | 157.00 | 152.36 | 929,400 |
| 2022-12-23 | 157.00 | 162.00 | 157.00 | 159.00 | 154.30 | 470,200 |
| 2022-12-22 | 158.00 | 159.00 | 157.00 | 157.00 | 152.36 | 423,900 |
| 2022-12-21 | 157.00 | 162.00 | 156.00 | 158.00 | 153.33 | 464,700 |
| 2022-12-20 | 163.00 | 163.00 | 157.00 | 157.00 | 152.36 | 667,300 |
| 2022-12-19 | 158.00 | 163.00 | 158.00 | 160.00 | 155.27 | 313,300 |
| 2022-12-16 | 158.00 | 162.00 | 158.00 | 160.00 | 155.27 | 311,700 |
| 2022-12-15 | 161.00 | 164.00 | 160.00 | 160.00 | 155.27 | 163,900 |
| 2022-12-14 | 161.00 | 164.00 | 160.00 | 160.00 | 155.27 | 478,400 |
| 2022-12-13 | 165.00 | 165.00 | 160.00 | 161.00 | 156.24 | 1,490,700 |
| 2022-12-12 | 155.00 | 167.00 | 155.00 | 163.00 | 158.19 | 3,958,600 |
| 2022-12-09 | 151.00 | 159.00 | 151.00 | 155.00 | 150.42 | 273,300 |
| 2022-12-08 | 161.00 | 163.00 | 151.00 | 156.00 | 151.39 | 782,000 |
| 2022-12-07 | 159.00 | 160.00 | 154.00 | 160.00 | 155.27 | 529,300 |
| 2022-12-06 | 163.00 | 163.00 | 153.00 | 156.00 | 151.39 | 842,100 |
| 2022-12-05 | 165.00 | 166.00 | 160.00 | 160.00 | 155.27 | 739,700 |
| 2022-12-02 | 166.00 | 167.00 | 160.00 | 160.00 | 155.27 | 1,848,200 |
| 2022-12-01 | 163.00 | 167.00 | 160.00 | 165.00 | 160.13 | 1,199,800 |
| 2022-11-30 | 165.00 | 166.00 | 161.00 | 162.00 | 157.21 | 250,400 |
| 2022-11-29 | 164.00 | 164.00 | 160.00 | 164.00 | 159.16 | 816,200 |
| 2022-11-28 | 164.00 | 167.00 | 161.00 | 162.00 | 157.21 | 898,400 |
| 2022-11-25 | 167.00 | 168.00 | 162.00 | 162.00 | 157.21 | 141,800 |
| 2022-11-24 | 167.00 | 167.00 | 163.00 | 165.00 | 160.13 | 256,000 |
| 2022-11-23 | 169.00 | 169.00 | 164.00 | 166.00 | 161.10 | 269,800 |
| 2022-11-22 | 168.00 | 168.00 | 163.00 | 165.00 | 160.13 | 315,200 |
| 2022-11-21 | 164.00 | 168.00 | 162.00 | 166.00 | 161.10 | 713,100 |
| 2022-11-18 | 164.00 | 168.00 | 161.00 | 162.00 | 157.21 | 720,600 |
| 2022-11-17 | 163.00 | 166.00 | 163.00 | 164.00 | 159.16 | 260,700 |
| 2022-11-16 | 169.00 | 169.00 | 162.00 | 163.00 | 158.19 | 499,300 |
| 2022-11-15 | 166.00 | 168.00 | 162.00 | 165.00 | 160.13 | 488,800 |
| 2022-11-14 | 169.00 | 170.00 | 162.00 | 167.00 | 162.07 | 1,098,800 |
| 2022-11-11 | 169.00 | 172.00 | 163.00 | 165.00 | 160.13 | 861,000 |
| 2022-11-10 | 173.00 | 173.00 | 160.00 | 165.00 | 160.13 | 1,858,400 |
| 2022-11-09 | 160.00 | 173.00 | 160.00 | 170.00 | 164.98 | 4,568,000 |
| 2022-11-08 | 161.00 | 168.00 | 161.00 | 168.00 | 163.04 | 1,705,100 |
| 2022-11-07 | 158.00 | 170.00 | 158.00 | 166.00 | 161.10 | 1,580,000 |
| 2022-11-04 | 158.00 | 171.00 | 158.00 | 165.00 | 160.13 | 1,167,700 |
| 2022-11-03 | 173.00 | 175.00 | 164.00 | 167.00 | 162.07 | 2,225,300 |
| 2022-11-02 | 168.00 | 169.00 | 163.00 | 169.00 | 164.01 | 2,222,600 |
| 2022-11-01 | 167.00 | 168.00 | 160.00 | 166.00 | 161.10 | 2,757,300 |
| 2022-10-31 | 160.00 | 168.00 | 150.00 | 163.00 | 158.19 | 5,521,900 |
| 2022-10-28 | 146.00 | 159.00 | 144.00 | 157.00 | 152.36 | 5,777,200 |
| 2022-10-27 | 144.00 | 146.00 | 142.00 | 144.00 | 139.75 | 925,600 |
| 2022-10-26 | 142.00 | 145.00 | 142.00 | 143.00 | 138.78 | 791,900 |
| 2022-10-25 | 141.00 | 144.00 | 139.00 | 142.00 | 137.81 | 921,100 |
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.