PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 147.00 | 155.00 | 138.00 | 142.00 | 137.07 | 158,187,700 |
| 2021-10-29 | 138.00 | 154.00 | 131.00 | 145.00 | 139.97 | 145,740,000 |
| 2021-10-28 | 147.00 | 169.00 | 137.00 | 138.00 | 133.21 | 324,545,700 |
| 2021-10-27 | 110.00 | 147.00 | 105.00 | 147.00 | 141.90 | 360,921,100 |
| 2021-10-26 | 101.00 | 123.00 | 101.00 | 109.00 | 105.22 | 99,039,800 |
| 2021-10-25 | 108.00 | 108.00 | 101.00 | 103.00 | 99.426 | 4,297,600 |
| 2021-10-22 | 107.00 | 108.00 | 103.00 | 105.00 | 101.36 | 3,496,300 |
| 2021-10-21 | 107.00 | 114.00 | 104.00 | 106.00 | 102.32 | 15,071,700 |
| 2021-10-19 | 112.00 | 112.00 | 105.00 | 107.00 | 103.29 | 2,991,300 |
| 2021-10-18 | 111.00 | 113.00 | 106.00 | 107.00 | 103.29 | 7,406,400 |
| 2021-10-15 | 101.00 | 120.00 | 101.00 | 110.00 | 106.18 | 72,180,500 |
| 2021-10-14 | 99.000 | 107.00 | 99.000 | 102.00 | 98.460 | 2,406,600 |
← NewerPage 21 of 21 · 1,212 trading days
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.