PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 159.00 | 162.00 | 154.00 | 156.00 | 151.39 | 12,005,300 |
| 2022-07-28 | 143.00 | 160.00 | 143.00 | 155.00 | 150.42 | 14,756,600 |
| 2022-07-27 | 151.00 | 156.00 | 151.00 | 152.00 | 147.51 | 9,970,300 |
| 2022-07-26 | 153.00 | 156.00 | 148.00 | 152.00 | 147.51 | 1,303,900 |
| 2022-07-25 | 152.00 | 159.00 | 146.00 | 150.00 | 145.57 | 11,555,400 |
| 2022-07-22 | 158.00 | 158.00 | 152.00 | 154.00 | 149.45 | 1,482,100 |
| 2022-07-21 | 159.00 | 164.00 | 152.00 | 153.00 | 148.48 | 4,220,300 |
| 2022-07-20 | 144.00 | 158.00 | 144.00 | 155.00 | 150.42 | 8,364,600 |
| 2022-07-19 | 159.00 | 163.00 | 152.00 | 153.00 | 148.48 | 7,527,000 |
| 2022-07-18 | 157.00 | 161.00 | 157.00 | 159.00 | 154.30 | 2,096,600 |
| 2022-07-15 | 164.00 | 168.00 | 156.00 | 157.00 | 152.36 | 9,743,900 |
| 2022-07-14 | 170.00 | 170.00 | 164.00 | 164.00 | 159.16 | 3,192,600 |
| 2022-07-13 | 171.00 | 171.00 | 166.00 | 168.00 | 163.04 | 7,183,700 |
| 2022-07-12 | 169.00 | 179.00 | 165.00 | 169.00 | 164.01 | 26,131,700 |
| 2022-07-11 | 164.00 | 171.00 | 163.00 | 169.00 | 164.01 | 13,952,100 |
| 2022-07-08 | 184.00 | 184.00 | 173.00 | 173.00 | 167.89 | 2,388,500 |
| 2022-07-07 | 199.00 | 200.00 | 185.00 | 185.00 | 179.54 | 23,292,700 |
| 2022-07-06 | 186.00 | 200.00 | 172.00 | 198.00 | 192.15 | 80,270,600 |
| 2022-07-05 | 136.00 | 180.00 | 136.00 | 180.00 | 174.68 | 50,689,500 |
| 2022-07-04 | 153.00 | 160.00 | 142.00 | 144.00 | 139.75 | 2,248,700 |
| 2022-07-01 | 164.00 | 164.00 | 152.00 | 152.00 | 147.51 | 1,538,300 |
| 2022-06-30 | 158.00 | 162.00 | 155.00 | 155.00 | 150.42 | 1,804,700 |
| 2022-06-29 | 160.00 | 163.00 | 157.00 | 158.00 | 153.33 | 1,984,200 |
| 2022-06-28 | 161.00 | 162.00 | 159.00 | 159.00 | 154.30 | 1,240,800 |
| 2022-06-27 | 162.00 | 163.00 | 158.00 | 161.00 | 156.24 | 1,910,900 |
| 2022-06-24 | 161.00 | 164.00 | 159.00 | 161.00 | 156.24 | 2,238,200 |
| 2022-06-23 | 165.00 | 165.00 | 160.00 | 162.00 | 157.21 | 2,151,800 |
| 2022-06-22 | 160.00 | 177.00 | 158.00 | 160.00 | 155.27 | 27,156,100 |
| 2022-06-21 | 162.00 | 165.00 | 160.00 | 160.00 | 155.27 | 2,149,700 |
| 2022-06-20 | 157.00 | 162.00 | 152.00 | 161.00 | 156.24 | 3,329,500 |
| 2022-06-17 | 160.00 | 165.00 | 154.00 | 157.00 | 152.36 | 2,176,700 |
| 2022-06-16 | 169.00 | 169.00 | 163.00 | 164.00 | 159.16 | 1,411,500 |
| 2022-06-15 | 166.00 | 172.00 | 160.00 | 165.00 | 160.13 | 7,812,300 |
| 2022-06-14 | 154.00 | 172.00 | 154.00 | 172.00 | 166.92 | 8,944,400 |
| 2022-06-13 | 157.00 | 170.00 | 157.00 | 161.00 | 156.24 | 2,227,400 |
| 2022-06-10 | 167.00 | 172.00 | 165.00 | 165.00 | 160.13 | 3,715,400 |
| 2022-06-09 | 160.00 | 177.00 | 160.00 | 168.00 | 163.04 | 14,276,500 |
| 2022-06-08 | 175.00 | 185.00 | 166.00 | 167.00 | 162.07 | 10,190,100 |
| 2022-06-07 | 189.00 | 190.00 | 177.00 | 177.00 | 171.77 | 12,457,100 |
| 2022-06-06 | 188.00 | 195.00 | 178.00 | 188.00 | 182.45 | 24,535,500 |
| 2022-06-03 | 175.00 | 198.00 | 175.00 | 188.00 | 181.48 | 23,957,700 |
| 2022-06-02 | 185.00 | 185.00 | 178.00 | 181.00 | 174.72 | 8,072,400 |
| 2022-05-31 | 178.00 | 192.00 | 178.00 | 183.00 | 176.65 | 11,701,900 |
| 2022-05-30 | 206.00 | 232.00 | 185.00 | 188.00 | 181.48 | 85,364,900 |
| 2022-05-27 | 163.00 | 214.00 | 162.00 | 193.00 | 186.30 | 171,579,900 |
| 2022-05-25 | 161.00 | 167.00 | 161.00 | 162.00 | 156.38 | 5,411,600 |
| 2022-05-24 | 166.00 | 168.00 | 161.00 | 162.00 | 156.38 | 8,770,600 |
| 2022-05-23 | 160.00 | 195.00 | 156.00 | 165.00 | 159.27 | 68,242,800 |
| 2022-05-20 | 156.00 | 163.00 | 156.00 | 161.00 | 155.41 | 6,861,300 |
| 2022-05-19 | 161.00 | 161.00 | 154.00 | 156.00 | 150.59 | 5,154,200 |
| 2022-05-18 | 158.00 | 166.00 | 157.00 | 161.00 | 155.41 | 13,304,300 |
| 2022-05-17 | 178.00 | 180.00 | 168.00 | 168.00 | 162.17 | 2,659,400 |
| 2022-05-13 | 193.00 | 196.00 | 180.00 | 180.00 | 173.75 | 5,757,000 |
| 2022-05-12 | 170.00 | 206.00 | 170.00 | 193.00 | 186.30 | 92,326,300 |
| 2022-05-11 | 151.00 | 159.00 | 150.00 | 157.00 | 151.55 | 1,922,300 |
| 2022-05-10 | 154.00 | 154.00 | 144.00 | 150.00 | 144.79 | 2,060,000 |
| 2022-05-09 | 165.00 | 165.00 | 150.00 | 154.00 | 148.66 | 836,000 |
| 2022-04-28 | 162.00 | 165.00 | 158.00 | 158.00 | 152.52 | 1,310,500 |
| 2022-04-27 | 162.00 | 165.00 | 160.00 | 162.00 | 156.38 | 607,900 |
| 2022-04-26 | 162.00 | 166.00 | 159.00 | 162.00 | 156.38 | 1,865,200 |
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.