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 |
| 2025-10-17 | 352.00 | 352.00 | 310.00 | 314.00 | 314.00 | 7,478,300 |
| 2025-10-16 | 338.00 | 362.00 | 332.00 | 346.00 | 346.00 | 6,249,600 |
| 2025-10-15 | 352.00 | 378.00 | 330.00 | 338.00 | 338.00 | 7,294,100 |
| 2025-10-14 | 356.00 | 398.00 | 320.00 | 350.00 | 350.00 | 36,989,100 |
| 2025-10-13 | 300.00 | 364.00 | 292.00 | 350.00 | 350.00 | 34,718,100 |
| 2025-10-10 | 300.00 | 308.00 | 294.00 | 306.00 | 306.00 | 1,823,000 |
| 2025-10-09 | 300.00 | 314.00 | 282.00 | 300.00 | 300.00 | 7,389,700 |
| 2025-10-08 | 320.00 | 320.00 | 296.00 | 300.00 | 300.00 | 6,384,400 |
| 2025-10-07 | 324.00 | 330.00 | 312.00 | 314.00 | 314.00 | 3,389,200 |
| 2025-10-06 | 318.00 | 324.00 | 296.00 | 322.00 | 322.00 | 7,804,300 |
| 2025-10-03 | 328.00 | 330.00 | 318.00 | 320.00 | 320.00 | 4,954,800 |
| 2025-10-02 | 332.00 | 338.00 | 326.00 | 330.00 | 330.00 | 6,465,300 |
| 2025-10-01 | 332.00 | 344.00 | 328.00 | 332.00 | 332.00 | 7,218,100 |
| 2025-09-30 | 334.00 | 364.00 | 326.00 | 330.00 | 330.00 | 21,208,300 |
| 2025-09-29 | 324.00 | 362.00 | 324.00 | 334.00 | 334.00 | 12,396,600 |
| 2025-09-26 | 320.00 | 328.00 | 318.00 | 320.00 | 320.00 | 2,173,400 |
| 2025-09-25 | 326.00 | 326.00 | 316.00 | 318.00 | 318.00 | 5,587,200 |
| 2025-09-24 | 342.00 | 346.00 | 320.00 | 324.00 | 324.00 | 9,090,100 |
| 2025-09-23 | 318.00 | 336.00 | 318.00 | 334.00 | 334.00 | 10,705,800 |
| 2025-09-22 | 334.00 | 334.00 | 314.00 | 316.00 | 316.00 | 8,281,000 |
| 2025-09-19 | 332.00 | 344.00 | 318.00 | 332.00 | 332.00 | 9,886,100 |
| 2025-09-18 | 316.00 | 354.00 | 314.00 | 332.00 | 332.00 | 10,480,600 |
| 2025-09-17 | 328.00 | 328.00 | 308.00 | 316.00 | 316.00 | 2,916,700 |
| 2025-09-16 | 330.00 | 340.00 | 316.00 | 326.00 | 326.00 | 10,092,400 |
| 2025-09-15 | 330.00 | 342.00 | 314.00 | 316.00 | 316.00 | 8,042,000 |
| 2025-09-12 | 360.00 | 362.00 | 314.00 | 324.00 | 324.00 | 19,364,500 |
| 2025-09-11 | 342.00 | 380.00 | 342.00 | 360.00 | 360.00 | 7,962,500 |
| 2025-09-10 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-09-09 | 304.00 | 370.00 | 302.00 | 362.00 | 362.00 | 27,950,000 |
| 2025-09-08 | 266.00 | 322.00 | 264.00 | 304.00 | 304.00 | 40,004,800 |
| 2025-09-04 | 276.00 | 288.00 | 260.00 | 264.00 | 264.00 | 8,509,400 |
| 2025-09-03 | 256.00 | 276.00 | 254.00 | 260.00 | 260.00 | 7,842,300 |
| 2025-09-02 | 262.00 | 264.00 | 246.00 | 254.00 | 254.00 | 10,339,200 |
| 2025-09-01 | 240.00 | 262.00 | 230.00 | 258.00 | 258.00 | 7,822,200 |
| 2025-08-29 | 284.00 | 284.00 | 240.00 | 254.00 | 254.00 | 22,656,600 |
| 2025-08-28 | 270.00 | 318.00 | 268.00 | 282.00 | 282.00 | 64,830,800 |
| 2025-08-27 | 200.00 | 256.00 | 194.00 | 256.00 | 256.00 | 47,453,400 |
| 2025-08-26 | 199.00 | 199.00 | 186.00 | 190.00 | 190.00 | 2,172,700 |
| 2025-08-25 | 198.00 | 200.00 | 193.00 | 195.00 | 195.00 | 2,754,200 |
| 2025-08-22 | 188.00 | 200.00 | 186.00 | 190.00 | 190.00 | 8,883,300 |
| 2025-08-21 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 532,600 |
| 2025-08-20 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | 426,900 |
| 2025-08-19 | 180.00 | 186.00 | 179.00 | 182.00 | 182.00 | 578,500 |
| 2025-08-15 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | 494,600 |
| 2025-08-14 | 184.00 | 186.00 | 180.00 | 181.00 | 181.00 | 305,700 |
| 2025-08-13 | 185.00 | 187.00 | 180.00 | 183.00 | 183.00 | 339,600 |
| 2025-08-12 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 172,500 |
| 2025-08-11 | 183.00 | 186.00 | 180.00 | 184.00 | 184.00 | 167,600 |
| 2025-08-08 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | 435,300 |
| 2025-08-07 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 2,715,000 |
| 2025-08-06 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | 195,200 |
| 2025-08-05 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 764,600 |
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.