PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 250.00 | 266.00 | 244.00 | 250.00 | 250.00 | 971,900 |
| 2026-05-01 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-04-30 | 256.00 | 266.00 | 236.00 | 248.00 | 248.00 | 1,983,600 |
| 2026-04-29 | 258.00 | 268.00 | 250.00 | 256.00 | 256.00 | 583,500 |
| 2026-04-28 | 268.00 | 270.00 | 252.00 | 256.00 | 256.00 | 707,400 |
| 2026-04-27 | 260.00 | 272.00 | 254.00 | 264.00 | 264.00 | 405,900 |
| 2026-04-24 | 266.00 | 274.00 | 240.00 | 250.00 | 250.00 | 1,867,600 |
| 2026-04-23 | 286.00 | 290.00 | 254.00 | 266.00 | 266.00 | 2,468,600 |
| 2026-04-22 | 274.00 | 288.00 | 266.00 | 280.00 | 280.00 | 1,816,500 |
| 2026-04-21 | 272.00 | 274.00 | 264.00 | 272.00 | 272.00 | 360,600 |
| 2026-04-20 | 266.00 | 278.00 | 266.00 | 272.00 | 272.00 | 1,131,600 |
← NewerPage 3 of 3 · 131 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.