PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 167.00 | 167.00 | 161.00 | 165.00 | 165.00 | 1,325,100 |
| 2026-07-23 | 169.00 | 170.00 | 162.00 | 166.00 | 166.00 | 6,971,000 |
| 2026-07-22 | 173.00 | 179.00 | 163.00 | 168.00 | 168.00 | 9,383,200 |
| 2026-07-21 | 175.00 | 178.00 | 160.00 | 172.00 | 172.00 | 3,034,800 |
| 2026-07-20 | 176.00 | 178.00 | 173.00 | 174.00 | 174.00 | 936,300 |
| 2026-07-17 | 178.00 | 181.00 | 173.00 | 177.00 | 177.00 | 1,024,300 |
| 2026-07-16 | 173.00 | 197.00 | 169.00 | 177.00 | 177.00 | 1,446,700 |
| 2026-07-15 | 173.00 | 182.00 | 173.00 | 173.00 | 173.00 | 573,600 |
| 2026-07-14 | 176.00 | 178.00 | 167.00 | 173.00 | 173.00 | 1,353,100 |
| 2026-07-13 | 178.00 | 183.00 | 174.00 | 176.00 | 176.00 | 1,398,300 |
| 2026-07-10 | 182.00 | 184.00 | 174.00 | 177.00 | 177.00 | 1,036,500 |
| 2026-07-09 | 177.00 | 184.00 | 170.00 | 182.00 | 182.00 | 1,089,200 |
| 2026-07-08 | 169.00 | 185.00 | 161.00 | 176.00 | 176.00 | 1,561,700 |
| 2026-07-07 | 161.00 | 204.00 | 156.00 | 169.00 | 169.00 | 5,278,400 |
| 2026-07-06 | 161.00 | 163.00 | 156.00 | 160.00 | 160.00 | 381,900 |
| 2026-07-03 | 158.00 | 179.00 | 153.00 | 157.00 | 157.00 | 2,526,200 |
| 2026-07-02 | 157.00 | 161.00 | 154.00 | 159.00 | 159.00 | 139,200 |
| 2026-07-01 | 155.00 | 160.00 | 155.00 | 157.00 | 157.00 | 291,400 |
| 2026-06-30 | 158.00 | 160.00 | 150.00 | 155.00 | 155.00 | 560,100 |
| 2026-06-29 | 160.00 | 163.00 | 155.00 | 157.00 | 157.00 | 219,600 |
| 2026-06-26 | 168.00 | 168.00 | 154.00 | 159.00 | 159.00 | 336,000 |
| 2026-06-25 | 162.00 | 169.00 | 161.00 | 165.00 | 165.00 | 248,600 |
| 2026-06-24 | 169.00 | 170.00 | 157.00 | 163.00 | 163.00 | 639,400 |
| 2026-06-23 | 169.00 | 173.00 | 164.00 | 169.00 | 169.00 | 229,500 |
| 2026-06-22 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | 340,400 |
| 2026-06-19 | 171.00 | 175.00 | 170.00 | 170.00 | 170.00 | 235,800 |
| 2026-06-18 | 173.00 | 178.00 | 169.00 | 174.00 | 174.00 | 458,600 |
| 2026-06-17 | 182.00 | 182.00 | 174.00 | 174.00 | 174.00 | 578,000 |
| 2026-06-16 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-15 | 166.00 | 183.00 | 166.00 | 174.00 | 174.00 | 2,126,100 |
| 2026-06-12 | 157.00 | 168.00 | 157.00 | 166.00 | 166.00 | 1,234,800 |
| 2026-06-11 | 164.00 | 167.00 | 156.00 | 157.00 | 157.00 | 957,300 |
| 2026-06-10 | 165.00 | 175.00 | 157.00 | 157.00 | 157.00 | 1,069,700 |
| 2026-06-09 | 138.00 | 176.00 | 135.00 | 154.00 | 154.00 | 1,921,500 |
| 2026-06-08 | 151.00 | 157.00 | 135.00 | 137.00 | 137.00 | 1,744,500 |
| 2026-06-05 | 169.00 | 184.00 | 158.00 | 158.00 | 158.00 | 1,370,100 |
| 2026-06-04 | 183.00 | 183.00 | 157.00 | 169.00 | 169.00 | 2,620,700 |
| 2026-06-03 | 191.00 | 194.00 | 163.00 | 184.00 | 184.00 | 1,948,900 |
| 2026-06-02 | 188.00 | 200.00 | 186.00 | 191.00 | 191.00 | 1,191,500 |
| 2026-06-01 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-05-29 | 195.00 | 195.00 | 181.00 | 188.00 | 188.00 | 469,100 |
| 2026-05-28 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-05-27 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-05-26 | 195.00 | 202.00 | 184.00 | 195.00 | 195.00 | 1,074,300 |
| 2026-05-25 | 181.00 | 208.00 | 178.00 | 195.00 | 195.00 | 3,289,600 |
| 2026-05-22 | 164.00 | 197.00 | 164.00 | 175.00 | 175.00 | 2,681,300 |
| 2026-05-21 | 190.00 | 195.00 | 164.00 | 164.00 | 164.00 | 2,696,100 |
| 2026-05-20 | 200.00 | 200.00 | 176.00 | 190.00 | 190.00 | 3,475,100 |
| 2026-05-19 | 216.00 | 228.00 | 198.00 | 204.00 | 204.00 | 1,546,800 |
| 2026-05-18 | 236.00 | 236.00 | 210.00 | 216.00 | 216.00 | 2,370,100 |
| 2026-05-15 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-05-14 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-05-13 | 232.00 | 242.00 | 230.00 | 232.00 | 232.00 | 1,139,600 |
| 2026-05-12 | 240.00 | 242.00 | 228.00 | 232.00 | 232.00 | 844,300 |
| 2026-05-11 | 250.00 | 250.00 | 228.00 | 242.00 | 242.00 | 1,238,500 |
| 2026-05-08 | 258.00 | 262.00 | 242.00 | 242.00 | 242.00 | 1,622,700 |
| 2026-05-07 | 260.00 | 272.00 | 258.00 | 262.00 | 262.00 | 2,240,600 |
| 2026-05-06 | 248.00 | 270.00 | 248.00 | 260.00 | 260.00 | 1,879,000 |
| 2026-05-05 | 252.00 | 264.00 | 248.00 | 250.00 | 250.00 | 868,000 |
| 2026-05-04 | 250.00 | 266.00 | 244.00 | 250.00 | 250.00 | 971,900 |
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.