PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 314.00 | 326.00 | 304.00 | 314.00 | 314.00 | 1,607,700 |
| 2025-10-28 | 308.00 | 320.00 | 304.00 | 312.00 | 312.00 | 1,756,200 |
| 2025-10-27 | 318.00 | 324.00 | 300.00 | 308.00 | 308.00 | 4,424,600 |
| 2025-10-24 | 322.00 | 330.00 | 316.00 | 320.00 | 320.00 | 2,425,300 |
| 2025-10-23 | 320.00 | 330.00 | 314.00 | 322.00 | 322.00 | 2,902,600 |
| 2025-10-22 | 320.00 | 334.00 | 316.00 | 322.00 | 322.00 | 2,631,900 |
| 2025-10-21 | 316.00 | 326.00 | 316.00 | 322.00 | 322.00 | 1,511,500 |
| 2025-10-20 | 328.00 | 340.00 | 314.00 | 316.00 | 316.00 | 2,566,300 |
← NewerPage 5 of 5 · 248 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.