PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 143.00 | 143.00 | 138.00 | 139.00 | 134.89 | 1,700,800 |
| 2022-10-21 | 144.00 | 149.00 | 139.00 | 141.00 | 136.83 | 2,813,800 |
| 2022-10-20 | 144.00 | 148.00 | 140.00 | 144.00 | 139.75 | 2,561,800 |
| 2022-10-19 | 141.00 | 146.00 | 141.00 | 141.00 | 136.83 | 525,500 |
| 2022-10-18 | 137.00 | 143.00 | 137.00 | 141.00 | 136.83 | 738,400 |
| 2022-10-17 | 151.00 | 151.00 | 139.00 | 143.00 | 138.78 | 6,095,500 |
| 2022-10-14 | 152.00 | 153.00 | 149.00 | 149.00 | 144.60 | 673,800 |
| 2022-10-13 | 155.00 | 155.00 | 150.00 | 150.00 | 145.57 | 568,700 |
| 2022-10-12 | 158.00 | 159.00 | 151.00 | 153.00 | 148.48 | 709,700 |
| 2022-10-11 | 157.00 | 159.00 | 153.00 | 154.00 | 149.45 | 379,000 |
| 2022-10-10 | 157.00 | 158.00 | 155.00 | 155.00 | 150.42 | 315,200 |
| 2022-10-07 | 161.00 | 161.00 | 154.00 | 154.00 | 149.45 | 723,200 |
| 2022-10-06 | 159.00 | 162.00 | 155.00 | 155.00 | 150.42 | 1,531,700 |
| 2022-10-05 | 160.00 | 161.00 | 154.00 | 158.00 | 153.33 | 1,488,300 |
| 2022-10-04 | 154.00 | 163.00 | 152.00 | 158.00 | 153.33 | 5,738,000 |
| 2022-10-03 | 152.00 | 153.00 | 151.00 | 153.00 | 148.48 | 585,700 |
| 2022-09-30 | 156.00 | 156.00 | 149.00 | 152.00 | 147.51 | 3,077,500 |
| 2022-09-29 | 152.00 | 159.00 | 152.00 | 154.00 | 149.45 | 2,216,900 |
| 2022-09-28 | 158.00 | 159.00 | 153.00 | 153.00 | 148.48 | 1,480,400 |
| 2022-09-27 | 154.00 | 157.00 | 151.00 | 156.00 | 151.39 | 2,978,800 |
| 2022-09-26 | 153.00 | 157.00 | 152.00 | 152.00 | 147.51 | 801,000 |
| 2022-09-23 | 153.00 | 155.00 | 151.00 | 152.00 | 147.51 | 858,200 |
| 2022-09-22 | 149.00 | 155.00 | 149.00 | 153.00 | 148.48 | 506,100 |
| 2022-09-21 | 158.00 | 158.00 | 153.00 | 154.00 | 149.45 | 765,800 |
| 2022-09-20 | 157.00 | 159.00 | 155.00 | 156.00 | 151.39 | 1,376,900 |
| 2022-09-19 | 168.00 | 168.00 | 156.00 | 157.00 | 152.36 | 1,490,400 |
| 2022-09-16 | 173.00 | 173.00 | 162.00 | 164.00 | 159.16 | 1,378,100 |
| 2022-09-15 | 174.00 | 176.00 | 168.00 | 169.00 | 164.01 | 2,926,500 |
| 2022-09-14 | 175.00 | 176.00 | 168.00 | 170.00 | 164.98 | 3,074,700 |
| 2022-09-13 | 174.00 | 178.00 | 166.00 | 168.00 | 163.04 | 9,429,400 |
| 2022-09-12 | 165.00 | 168.00 | 163.00 | 168.00 | 163.04 | 3,339,700 |
| 2022-09-09 | 171.00 | 171.00 | 162.00 | 163.00 | 158.19 | 2,831,700 |
| 2022-09-08 | 173.00 | 179.00 | 164.00 | 165.00 | 160.13 | 13,017,700 |
| 2022-09-07 | 158.00 | 172.00 | 156.00 | 171.00 | 165.95 | 19,458,200 |
| 2022-09-06 | 155.00 | 159.00 | 154.00 | 157.00 | 152.36 | 2,453,700 |
| 2022-09-05 | 159.00 | 159.00 | 152.00 | 154.00 | 149.45 | 1,248,400 |
| 2022-09-02 | 153.00 | 157.00 | 152.00 | 154.00 | 149.45 | 960,200 |
| 2022-09-01 | 159.00 | 159.00 | 152.00 | 156.00 | 151.39 | 1,057,700 |
| 2022-08-31 | 159.00 | 159.00 | 153.00 | 155.00 | 150.42 | 1,514,900 |
| 2022-08-30 | 160.00 | 160.00 | 154.00 | 156.00 | 151.39 | 3,337,700 |
| 2022-08-29 | 162.00 | 162.00 | 151.00 | 159.00 | 154.30 | 5,866,400 |
| 2022-08-26 | 161.00 | 162.00 | 150.00 | 153.00 | 148.48 | 5,524,700 |
| 2022-08-25 | 155.00 | 159.00 | 152.00 | 159.00 | 154.30 | 5,097,300 |
| 2022-08-24 | 154.00 | 156.00 | 151.00 | 153.00 | 148.48 | 1,672,700 |
| 2022-08-23 | 152.00 | 159.00 | 151.00 | 153.00 | 148.48 | 2,551,100 |
| 2022-08-22 | 160.00 | 162.00 | 154.00 | 156.00 | 151.39 | 2,454,800 |
| 2022-08-19 | 152.00 | 159.00 | 152.00 | 158.00 | 153.33 | 5,996,200 |
| 2022-08-18 | 151.00 | 153.00 | 151.00 | 153.00 | 148.48 | 1,069,100 |
| 2022-08-16 | 152.00 | 153.00 | 150.00 | 151.00 | 146.54 | 1,364,800 |
| 2022-08-15 | 153.00 | 154.00 | 150.00 | 151.00 | 146.54 | 1,267,800 |
| 2022-08-12 | 153.00 | 153.00 | 149.00 | 151.00 | 146.54 | 842,900 |
| 2022-08-11 | 150.00 | 152.00 | 149.00 | 151.00 | 146.54 | 808,600 |
| 2022-08-10 | 153.00 | 154.00 | 149.00 | 149.00 | 144.60 | 1,471,000 |
| 2022-08-09 | 146.00 | 154.00 | 146.00 | 152.00 | 147.51 | 2,994,800 |
| 2022-08-08 | 141.00 | 154.00 | 141.00 | 149.00 | 144.60 | 842,000 |
| 2022-08-05 | 150.00 | 156.00 | 150.00 | 150.00 | 145.57 | 1,541,300 |
| 2022-08-04 | 155.00 | 155.00 | 150.00 | 152.00 | 147.51 | 1,627,100 |
| 2022-08-03 | 142.00 | 155.00 | 142.00 | 150.00 | 145.57 | 1,927,400 |
| 2022-08-02 | 152.00 | 153.00 | 149.00 | 150.00 | 145.57 | 2,747,500 |
| 2022-08-01 | 156.00 | 157.00 | 152.00 | 152.00 | 147.51 | 3,821,600 |
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.