PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 242.00 | 300.00 | 224.00 | 300.00 | 289.59 | 429,885,400 |
| 2022-01-24 | 240.00 | 248.00 | 234.00 | 240.00 | 231.67 | 63,308,400 |
| 2022-01-21 | 240.00 | 288.00 | 232.00 | 238.00 | 229.74 | 345,113,500 |
| 2022-01-20 | 232.00 | 250.00 | 228.00 | 240.00 | 231.67 | 75,206,700 |
| 2022-01-19 | 230.00 | 234.00 | 226.00 | 230.00 | 222.02 | 22,169,400 |
| 2022-01-18 | 230.00 | 236.00 | 218.00 | 228.00 | 220.09 | 30,141,100 |
| 2022-01-17 | 222.00 | 236.00 | 216.00 | 228.00 | 220.09 | 51,794,300 |
| 2022-01-14 | 228.00 | 228.00 | 216.00 | 220.00 | 212.37 | 11,944,100 |
| 2022-01-13 | 218.00 | 228.00 | 210.00 | 220.00 | 212.37 | 28,282,600 |
| 2022-01-12 | 212.00 | 228.00 | 210.00 | 212.00 | 204.64 | 18,917,500 |
| 2022-01-11 | 228.00 | 236.00 | 212.00 | 214.00 | 206.57 | 33,297,000 |
| 2022-01-10 | 204.00 | 228.00 | 204.00 | 220.00 | 212.37 | 10,548,500 |
| 2022-01-07 | 216.00 | 236.00 | 216.00 | 218.00 | 210.44 | 14,637,900 |
| 2022-01-06 | 222.00 | 242.00 | 218.00 | 228.00 | 220.09 | 30,700,000 |
| 2022-01-05 | 240.00 | 240.00 | 222.00 | 228.00 | 220.09 | 8,270,700 |
| 2022-01-04 | 224.00 | 240.00 | 224.00 | 236.00 | 227.81 | 20,952,000 |
| 2022-01-03 | 232.00 | 242.00 | 216.00 | 230.00 | 222.02 | 10,016,400 |
| 2021-12-30 | 250.00 | 252.00 | 232.00 | 232.00 | 223.95 | 22,446,700 |
| 2021-12-29 | 240.00 | 260.00 | 236.00 | 248.00 | 239.39 | 77,512,900 |
| 2021-12-28 | 250.00 | 260.00 | 238.00 | 240.00 | 231.67 | 45,524,000 |
| 2021-12-27 | 234.00 | 284.00 | 234.00 | 248.00 | 239.39 | 282,268,600 |
| 2021-12-24 | 236.00 | 256.00 | 236.00 | 242.00 | 233.60 | 33,846,400 |
| 2021-12-23 | 260.00 | 260.00 | 240.00 | 250.00 | 241.32 | 88,987,600 |
| 2021-12-22 | 274.00 | 300.00 | 242.00 | 250.00 | 241.32 | 785,628,200 |
| 2021-12-21 | 194.00 | 260.00 | 192.00 | 260.00 | 250.98 | 364,296,500 |
| 2021-12-20 | 214.00 | 214.00 | 192.00 | 193.00 | 186.30 | 18,722,200 |
| 2021-12-17 | 210.00 | 214.00 | 206.00 | 206.00 | 198.85 | 7,856,100 |
| 2021-12-16 | 210.00 | 220.00 | 204.00 | 210.00 | 202.71 | 15,526,000 |
| 2021-12-15 | 224.00 | 228.00 | 208.00 | 210.00 | 202.71 | 31,019,600 |
| 2021-12-14 | 210.00 | 230.00 | 206.00 | 222.00 | 214.30 | 92,761,600 |
| 2021-12-13 | 202.00 | 216.00 | 202.00 | 210.00 | 202.71 | 9,499,300 |
| 2021-12-10 | 206.00 | 220.00 | 206.00 | 210.00 | 202.71 | 27,946,800 |
| 2021-12-09 | 210.00 | 218.00 | 206.00 | 208.00 | 200.78 | 25,134,500 |
| 2021-12-08 | 214.00 | 214.00 | 204.00 | 208.00 | 200.78 | 7,848,500 |
| 2021-12-07 | 214.00 | 214.00 | 204.00 | 208.00 | 200.78 | 9,538,500 |
| 2021-12-06 | 222.00 | 226.00 | 208.00 | 208.00 | 200.78 | 18,606,200 |
| 2021-12-03 | 200.00 | 246.00 | 200.00 | 222.00 | 214.30 | 154,451,100 |
| 2021-12-02 | 212.00 | 218.00 | 200.00 | 200.00 | 193.06 | 15,575,700 |
| 2021-12-01 | 208.00 | 232.00 | 200.00 | 206.00 | 198.85 | 53,217,800 |
| 2021-11-30 | 226.00 | 228.00 | 208.00 | 208.00 | 200.78 | 26,975,800 |
| 2021-11-29 | 240.00 | 240.00 | 222.00 | 222.00 | 214.30 | 38,159,300 |
| 2021-11-26 | 256.00 | 278.00 | 238.00 | 238.00 | 229.74 | 187,563,400 |
| 2021-11-25 | 246.00 | 276.00 | 238.00 | 254.00 | 245.19 | 165,856,200 |
| 2021-11-24 | 230.00 | 274.00 | 220.00 | 254.00 | 245.19 | 240,842,400 |
| 2021-11-23 | 228.00 | 256.00 | 222.00 | 228.00 | 220.09 | 118,502,900 |
| 2021-11-22 | 240.00 | 246.00 | 216.00 | 230.00 | 222.02 | 64,895,200 |
| 2021-11-19 | 224.00 | 268.00 | 224.00 | 230.00 | 222.02 | 129,044,400 |
| 2021-11-18 | 294.00 | 320.00 | 240.00 | 240.00 | 231.67 | 246,000,800 |
| 2021-11-17 | 208.00 | 256.00 | 200.00 | 256.00 | 247.12 | 221,699,000 |
| 2021-11-16 | 145.00 | 191.00 | 141.00 | 191.00 | 184.37 | 527,987,900 |
| 2021-11-15 | 147.00 | 150.00 | 140.00 | 142.00 | 137.07 | 19,993,400 |
| 2021-11-12 | 158.00 | 160.00 | 147.00 | 147.00 | 141.90 | 25,666,700 |
| 2021-11-11 | 156.00 | 161.00 | 153.00 | 158.00 | 152.52 | 80,629,700 |
| 2021-11-10 | 160.00 | 160.00 | 153.00 | 156.00 | 150.59 | 34,371,400 |
| 2021-11-09 | 150.00 | 162.00 | 150.00 | 156.00 | 150.59 | 38,274,100 |
| 2021-11-08 | 159.00 | 165.00 | 157.00 | 159.00 | 153.48 | 88,502,900 |
| 2021-11-05 | 149.00 | 165.00 | 149.00 | 161.00 | 155.41 | 253,220,300 |
| 2021-11-04 | 152.00 | 152.00 | 144.00 | 149.00 | 143.83 | 31,243,600 |
| 2021-11-03 | 145.00 | 157.00 | 142.00 | 150.00 | 144.79 | 127,101,600 |
| 2021-11-02 | 141.00 | 149.00 | 141.00 | 142.00 | 137.07 | 23,971,600 |
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.