PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 184.00 | 186.00 | 183.00 | 184.00 | 184.00 | 443,400 |
| 2025-08-01 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | 424,100 |
| 2025-07-31 | 186.00 | 188.00 | 185.00 | 185.00 | 185.00 | 403,000 |
| 2025-07-30 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | 354,300 |
| 2025-07-29 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1,100,300 |
| 2025-07-28 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 778,100 |
| 2025-07-25 | 186.00 | 187.00 | 183.00 | 183.00 | 183.00 | 797,400 |
| 2025-07-24 | 186.00 | 190.00 | 185.00 | 186.00 | 186.00 | 1,623,300 |
| 2025-07-23 | 200.00 | 210.00 | 183.00 | 186.00 | 186.00 | 21,781,700 |
| 2025-07-22 | 185.00 | 208.00 | 183.00 | 184.00 | 184.00 | 8,195,900 |
| 2025-07-21 | 186.00 | 186.00 | 181.00 | 183.00 | 183.00 | 423,800 |
| 2025-07-18 | 181.00 | 193.00 | 179.00 | 186.00 | 186.00 | 777,200 |
| 2025-07-17 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 237,600 |
| 2025-07-16 | 185.00 | 186.00 | 180.00 | 184.00 | 184.00 | 721,400 |
| 2025-07-15 | 185.00 | 188.00 | 183.00 | 187.00 | 187.00 | 109,900 |
| 2025-07-14 | 187.00 | 192.00 | 182.00 | 185.00 | 185.00 | 1,208,700 |
| 2025-07-11 | 188.00 | 192.00 | 187.00 | 187.00 | 187.00 | 223,600 |
| 2025-07-10 | 187.00 | 198.00 | 187.00 | 188.00 | 188.00 | 1,178,600 |
| 2025-07-09 | 185.00 | 191.00 | 184.00 | 187.00 | 187.00 | 675,400 |
| 2025-07-08 | 193.00 | 195.00 | 183.00 | 186.00 | 186.00 | 1,608,200 |
| 2025-07-07 | 188.00 | 197.00 | 184.00 | 195.00 | 195.00 | 1,856,100 |
| 2025-07-04 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 2,311,800 |
| 2025-07-03 | 183.00 | 204.00 | 182.00 | 190.00 | 190.00 | 8,851,000 |
| 2025-07-02 | 180.00 | 183.00 | 176.00 | 183.00 | 183.00 | 653,900 |
| 2025-07-01 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 392,500 |
| 2025-06-30 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | 382,700 |
| 2025-06-26 | 182.00 | 189.00 | 182.00 | 183.00 | 183.00 | 561,200 |
| 2025-06-25 | 187.00 | 188.00 | 182.00 | 183.00 | 183.00 | 1,889,900 |
| 2025-06-24 | 183.00 | 190.00 | 182.00 | 188.00 | 188.00 | 1,666,800 |
| 2025-06-23 | 186.00 | 210.00 | 186.00 | 194.00 | 194.00 | 16,156,800 |
| 2025-06-20 | 178.00 | 184.00 | 174.00 | 182.00 | 182.00 | 314,600 |
| 2025-06-19 | 187.00 | 188.00 | 175.00 | 179.00 | 179.00 | 677,600 |
| 2025-06-18 | 182.00 | 188.00 | 182.00 | 185.00 | 185.00 | 220,300 |
| 2025-06-17 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | 888,800 |
| 2025-06-16 | 184.00 | 190.00 | 183.00 | 184.00 | 184.00 | 600,500 |
| 2025-06-13 | 186.00 | 192.00 | 181.00 | 184.00 | 184.00 | 737,900 |
| 2025-06-12 | 187.00 | 193.00 | 183.00 | 185.00 | 185.00 | 1,920,500 |
| 2025-06-11 | 192.00 | 194.00 | 184.00 | 187.00 | 187.00 | 1,598,100 |
| 2025-06-10 | 189.00 | 193.00 | 171.00 | 193.00 | 193.00 | 2,419,900 |
| 2025-06-05 | 180.00 | 198.00 | 179.00 | 189.00 | 189.00 | 9,679,100 |
| 2025-06-04 | 179.00 | 186.00 | 179.00 | 180.00 | 180.00 | 1,714,700 |
| 2025-06-03 | 177.00 | 183.00 | 172.00 | 177.00 | 177.00 | 1,686,300 |
| 2025-06-02 | 170.00 | 190.00 | 170.00 | 178.00 | 178.00 | 10,454,800 |
| 2025-05-28 | 170.00 | 176.00 | 168.00 | 170.00 | 170.00 | 1,269,300 |
| 2025-05-27 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 746,700 |
| 2025-05-26 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | 1,571,400 |
| 2025-05-23 | 174.00 | 176.00 | 172.00 | 173.00 | 173.00 | 2,056,700 |
| 2025-05-22 | 160.00 | 216.00 | 160.00 | 198.00 | 198.00 | 22,199,900 |
| 2025-05-21 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | 90,200 |
| 2025-05-20 | 164.00 | 164.00 | 157.00 | 158.00 | 158.00 | 742,600 |
| 2025-05-19 | 163.00 | 165.00 | 158.00 | 158.00 | 158.00 | 456,900 |
| 2025-05-16 | 163.00 | 168.00 | 161.00 | 163.00 | 163.00 | 244,800 |
| 2025-05-15 | 159.00 | 169.00 | 157.00 | 162.00 | 162.00 | 219,000 |
| 2025-05-14 | 162.00 | 164.00 | 157.00 | 160.00 | 160.00 | 453,300 |
| 2025-05-09 | 161.00 | 173.00 | 158.00 | 160.00 | 160.00 | 637,200 |
| 2025-05-08 | 169.00 | 179.00 | 162.00 | 162.00 | 162.00 | 2,277,100 |
| 2025-05-07 | 158.00 | 188.00 | 156.00 | 169.00 | 169.00 | 9,272,100 |
| 2025-05-06 | 151.00 | 163.00 | 151.00 | 156.00 | 156.00 | 1,736,000 |
| 2025-05-05 | 153.00 | 154.00 | 149.00 | 152.00 | 152.00 | 358,000 |
| 2025-05-02 | 150.00 | 156.00 | 148.00 | 153.00 | 153.00 | 263,800 |
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.