PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 360.00 | 370.00 | 328.00 | 360.00 | 360.00 | 14,689,200 |
| 2026-01-27 | 380.00 | 400.00 | 358.00 | 384.00 | 384.00 | 5,465,800 |
| 2026-01-26 | 392.00 | 404.00 | 380.00 | 382.00 | 382.00 | 4,540,400 |
| 2026-01-23 | 408.00 | 414.00 | 380.00 | 400.00 | 400.00 | 11,745,200 |
| 2026-01-22 | 424.00 | 426.00 | 404.00 | 410.00 | 410.00 | 7,228,100 |
| 2026-01-21 | 408.00 | 430.00 | 400.00 | 422.00 | 422.00 | 9,696,400 |
| 2026-01-20 | 412.00 | 416.00 | 406.00 | 410.00 | 410.00 | 5,269,800 |
| 2026-01-19 | 422.00 | 422.00 | 406.00 | 410.00 | 410.00 | 5,475,600 |
| 2026-01-15 | 430.00 | 434.00 | 412.00 | 426.00 | 426.00 | 5,153,200 |
| 2026-01-14 | 434.00 | 442.00 | 426.00 | 428.00 | 428.00 | 4,002,800 |
| 2026-01-13 | 436.00 | 438.00 | 426.00 | 430.00 | 430.00 | 5,655,100 |
| 2026-01-12 | 424.00 | 458.00 | 406.00 | 428.00 | 428.00 | 27,025,200 |
| 2026-01-09 | 420.00 | 440.00 | 406.00 | 412.00 | 412.00 | 7,982,000 |
| 2026-01-08 | 436.00 | 448.00 | 420.00 | 422.00 | 422.00 | 8,453,700 |
| 2026-01-07 | 450.00 | 450.00 | 428.00 | 436.00 | 436.00 | 8,800,200 |
| 2026-01-06 | 440.00 | 458.00 | 430.00 | 440.00 | 440.00 | 12,300,900 |
| 2026-01-05 | 462.00 | 468.00 | 422.00 | 438.00 | 438.00 | 24,769,700 |
| 2026-01-02 | 404.00 | 478.00 | 398.00 | 444.00 | 444.00 | 21,047,600 |
| 2025-12-30 | 414.00 | 446.00 | 400.00 | 404.00 | 404.00 | 11,373,500 |
| 2025-12-29 | 382.00 | 424.00 | 376.00 | 412.00 | 412.00 | 20,061,200 |
| 2025-12-24 | 382.00 | 390.00 | 378.00 | 380.00 | 380.00 | 5,308,800 |
| 2025-12-23 | 386.00 | 392.00 | 372.00 | 382.00 | 382.00 | 7,933,300 |
| 2025-12-22 | 420.00 | 428.00 | 380.00 | 390.00 | 390.00 | 10,154,600 |
| 2025-12-19 | 420.00 | 434.00 | 380.00 | 400.00 | 400.00 | 9,493,600 |
| 2025-12-18 | 450.00 | 525.00 | 406.00 | 420.00 | 420.00 | 53,817,800 |
| 2025-12-17 | 358.00 | 434.00 | 344.00 | 434.00 | 434.00 | 63,675,700 |
| 2025-12-16 | 354.00 | 376.00 | 308.00 | 354.00 | 354.00 | 20,817,400 |
| 2025-12-15 | 358.00 | 424.00 | 346.00 | 346.00 | 346.00 | 95,456,200 |
| 2025-12-12 | 274.00 | 340.00 | 268.00 | 340.00 | 340.00 | 63,360,600 |
| 2025-12-11 | 286.00 | 290.00 | 270.00 | 272.00 | 272.00 | 2,313,400 |
| 2025-12-10 | 286.00 | 288.00 | 278.00 | 280.00 | 280.00 | 1,874,700 |
| 2025-12-09 | 296.00 | 298.00 | 282.00 | 286.00 | 286.00 | 2,208,700 |
| 2025-12-08 | 274.00 | 296.00 | 274.00 | 294.00 | 294.00 | 4,121,600 |
| 2025-12-05 | 270.00 | 284.00 | 270.00 | 276.00 | 276.00 | 1,411,400 |
| 2025-12-04 | 284.00 | 286.00 | 270.00 | 280.00 | 280.00 | 2,357,300 |
| 2025-12-03 | 278.00 | 296.00 | 278.00 | 282.00 | 282.00 | 7,649,400 |
| 2025-12-02 | 268.00 | 278.00 | 266.00 | 276.00 | 276.00 | 1,414,400 |
| 2025-12-01 | 264.00 | 280.00 | 252.00 | 268.00 | 268.00 | 2,798,300 |
| 2025-11-28 | 272.00 | 272.00 | 258.00 | 266.00 | 266.00 | 5,751,900 |
| 2025-11-27 | 280.00 | 288.00 | 270.00 | 270.00 | 270.00 | 5,690,200 |
| 2025-11-26 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | 5,641,600 |
| 2025-11-25 | 292.00 | 298.00 | 286.00 | 288.00 | 288.00 | 3,048,500 |
| 2025-11-24 | 294.00 | 300.00 | 282.00 | 292.00 | 292.00 | 4,833,600 |
| 2025-11-21 | 312.00 | 312.00 | 290.00 | 292.00 | 292.00 | 14,842,800 |
| 2025-11-20 | 324.00 | 326.00 | 310.00 | 312.00 | 312.00 | 4,767,500 |
| 2025-11-19 | 310.00 | 326.00 | 304.00 | 326.00 | 326.00 | 10,240,400 |
| 2025-11-18 | 310.00 | 312.00 | 304.00 | 310.00 | 310.00 | 2,457,000 |
| 2025-11-17 | 300.00 | 324.00 | 296.00 | 310.00 | 310.00 | 14,008,700 |
| 2025-11-14 | 312.00 | 314.00 | 300.00 | 302.00 | 302.00 | 3,391,600 |
| 2025-11-13 | 314.00 | 314.00 | 300.00 | 312.00 | 312.00 | 5,737,000 |
| 2025-11-12 | 320.00 | 322.00 | 308.00 | 316.00 | 316.00 | 5,301,600 |
| 2025-11-11 | 308.00 | 334.00 | 306.00 | 318.00 | 318.00 | 28,241,200 |
| 2025-11-10 | 298.00 | 300.00 | 286.00 | 296.00 | 296.00 | 2,161,400 |
| 2025-11-07 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 2,421,200 |
| 2025-11-06 | 296.00 | 308.00 | 296.00 | 300.00 | 300.00 | 1,666,500 |
| 2025-11-05 | 308.00 | 308.00 | 268.00 | 300.00 | 300.00 | 5,326,400 |
| 2025-11-04 | 308.00 | 308.00 | 302.00 | 308.00 | 308.00 | 788,200 |
| 2025-11-03 | 308.00 | 310.00 | 304.00 | 308.00 | 308.00 | 659,900 |
| 2025-10-31 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | 1,442,200 |
| 2025-10-30 | 320.00 | 320.00 | 304.00 | 306.00 | 306.00 | 1,706,900 |
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.