PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 167.00 | 169.00 | 162.00 | 162.00 | 156.38 | 1,139,700 |
| 2022-04-22 | 171.00 | 174.00 | 166.00 | 166.00 | 160.24 | 2,106,100 |
| 2022-04-21 | 175.00 | 177.00 | 170.00 | 170.00 | 164.10 | 1,871,900 |
| 2022-04-20 | 175.00 | 178.00 | 170.00 | 175.00 | 168.93 | 2,682,800 |
| 2022-04-19 | 176.00 | 187.00 | 170.00 | 174.00 | 167.96 | 10,244,500 |
| 2022-04-18 | 182.00 | 184.00 | 170.00 | 175.00 | 168.93 | 7,550,500 |
| 2022-04-14 | 167.00 | 188.00 | 161.00 | 182.00 | 175.68 | 21,024,400 |
| 2022-04-13 | 161.00 | 174.00 | 153.00 | 165.00 | 159.27 | 9,439,400 |
| 2022-04-12 | 174.00 | 174.00 | 160.00 | 160.00 | 154.45 | 3,479,700 |
| 2022-04-11 | 185.00 | 187.00 | 171.00 | 171.00 | 165.07 | 3,574,100 |
| 2022-04-08 | 191.00 | 191.00 | 181.00 | 183.00 | 176.65 | 2,594,500 |
| 2022-04-07 | 181.00 | 191.00 | 180.00 | 182.00 | 175.68 | 8,159,600 |
| 2022-04-06 | 189.00 | 189.00 | 180.00 | 182.00 | 175.68 | 3,324,200 |
| 2022-04-05 | 191.00 | 193.00 | 185.00 | 186.00 | 179.55 | 3,639,500 |
| 2022-04-04 | 202.00 | 202.00 | 189.00 | 189.00 | 182.44 | 2,963,200 |
| 2022-04-01 | 200.00 | 208.00 | 195.00 | 195.00 | 188.23 | 12,043,900 |
| 2022-03-31 | 196.00 | 204.00 | 180.00 | 204.00 | 196.92 | 25,407,500 |
| 2022-03-30 | 198.00 | 206.00 | 185.00 | 188.00 | 181.48 | 8,056,900 |
| 2022-03-29 | 210.00 | 210.00 | 192.00 | 197.00 | 190.16 | 6,067,100 |
| 2022-03-28 | 212.00 | 212.00 | 204.00 | 206.00 | 198.85 | 2,743,900 |
| 2022-03-25 | 208.00 | 214.00 | 204.00 | 206.00 | 198.85 | 7,715,600 |
| 2022-03-24 | 214.00 | 214.00 | 208.00 | 208.00 | 200.78 | 3,165,200 |
| 2022-03-23 | 216.00 | 216.00 | 210.00 | 212.00 | 204.64 | 2,349,000 |
| 2022-03-22 | 224.00 | 224.00 | 212.00 | 212.00 | 204.64 | 3,569,300 |
| 2022-03-21 | 218.00 | 222.00 | 212.00 | 214.00 | 206.57 | 9,545,600 |
| 2022-03-18 | 220.00 | 220.00 | 210.00 | 214.00 | 206.57 | 5,734,000 |
| 2022-03-17 | 216.00 | 224.00 | 210.00 | 214.00 | 206.57 | 16,477,200 |
| 2022-03-16 | 212.00 | 222.00 | 208.00 | 212.00 | 204.64 | 11,357,200 |
| 2022-03-15 | 222.00 | 234.00 | 208.00 | 212.00 | 204.64 | 35,366,300 |
| 2022-03-14 | 222.00 | 226.00 | 212.00 | 214.00 | 206.57 | 6,787,100 |
| 2022-03-11 | 210.00 | 224.00 | 208.00 | 218.00 | 210.44 | 11,333,500 |
| 2022-03-10 | 204.00 | 214.00 | 202.00 | 208.00 | 200.78 | 4,848,500 |
| 2022-03-09 | 216.00 | 216.00 | 202.00 | 208.00 | 200.78 | 3,972,200 |
| 2022-03-08 | 224.00 | 224.00 | 200.00 | 206.00 | 198.85 | 6,494,000 |
| 2022-03-07 | 226.00 | 226.00 | 212.00 | 214.00 | 206.57 | 4,811,000 |
| 2022-03-04 | 236.00 | 236.00 | 216.00 | 216.00 | 208.50 | 6,677,800 |
| 2022-03-02 | 236.00 | 236.00 | 224.00 | 226.00 | 218.16 | 6,307,300 |
| 2022-03-01 | 222.00 | 240.00 | 220.00 | 234.00 | 225.88 | 22,306,100 |
| 2022-02-25 | 218.00 | 224.00 | 206.00 | 218.00 | 210.44 | 5,922,600 |
| 2022-02-24 | 234.00 | 252.00 | 218.00 | 218.00 | 210.44 | 24,276,600 |
| 2022-02-23 | 242.00 | 244.00 | 230.00 | 234.00 | 225.88 | 8,998,800 |
| 2022-02-22 | 250.00 | 252.00 | 238.00 | 242.00 | 233.60 | 7,008,600 |
| 2022-02-21 | 252.00 | 256.00 | 246.00 | 248.00 | 239.39 | 7,686,900 |
| 2022-02-18 | 258.00 | 258.00 | 246.00 | 246.00 | 237.46 | 4,442,500 |
| 2022-02-17 | 254.00 | 256.00 | 246.00 | 250.00 | 241.32 | 5,350,400 |
| 2022-02-16 | 252.00 | 258.00 | 248.00 | 252.00 | 243.26 | 12,063,500 |
| 2022-02-15 | 250.00 | 252.00 | 238.00 | 250.00 | 241.32 | 8,885,100 |
| 2022-02-14 | 260.00 | 260.00 | 244.00 | 248.00 | 239.39 | 13,236,800 |
| 2022-02-11 | 264.00 | 268.00 | 254.00 | 256.00 | 247.12 | 11,660,600 |
| 2022-02-10 | 270.00 | 272.00 | 254.00 | 256.00 | 247.12 | 13,711,900 |
| 2022-02-09 | 270.00 | 276.00 | 260.00 | 268.00 | 258.70 | 14,575,900 |
| 2022-02-08 | 262.00 | 280.00 | 250.00 | 270.00 | 260.63 | 45,462,400 |
| 2022-02-07 | 274.00 | 276.00 | 262.00 | 262.00 | 252.91 | 39,456,600 |
| 2022-02-04 | 306.00 | 344.00 | 280.00 | 280.00 | 270.28 | 458,692,500 |
| 2022-02-03 | 282.00 | 312.00 | 282.00 | 300.00 | 289.59 | 99,202,600 |
| 2022-02-02 | 298.00 | 308.00 | 286.00 | 286.00 | 276.08 | 70,419,900 |
| 2022-01-31 | 314.00 | 322.00 | 298.00 | 298.00 | 287.66 | 33,129,100 |
| 2022-01-28 | 292.00 | 322.00 | 290.00 | 320.00 | 308.90 | 124,378,400 |
| 2022-01-27 | 272.00 | 306.00 | 272.00 | 292.00 | 281.87 | 71,372,400 |
| 2022-01-26 | 320.00 | 322.00 | 286.00 | 292.00 | 281.87 | 276,773,300 |
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.