PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 150.00 | 154.00 | 147.00 | 150.00 | 150.00 | 548,700 |
| 2025-04-29 | 150.00 | 152.00 | 147.00 | 147.00 | 147.00 | 71,100 |
| 2025-04-28 | 149.00 | 152.00 | 145.00 | 147.00 | 147.00 | 101,200 |
| 2025-04-25 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 219,100 |
| 2025-04-24 | 149.00 | 153.00 | 148.00 | 149.00 | 149.00 | 167,800 |
| 2025-04-23 | 151.00 | 151.00 | 145.00 | 149.00 | 149.00 | 47,000 |
| 2025-04-22 | 149.00 | 150.00 | 141.00 | 148.00 | 148.00 | 41,300 |
| 2025-04-21 | 147.00 | 153.00 | 147.00 | 148.00 | 148.00 | 151,600 |
| 2025-04-17 | 151.00 | 154.00 | 146.00 | 147.00 | 147.00 | 206,900 |
| 2025-04-16 | 151.00 | 153.00 | 147.00 | 151.00 | 151.00 | 75,200 |
| 2025-04-15 | 152.00 | 152.00 | 146.00 | 151.00 | 151.00 | 116,600 |
| 2025-04-14 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 22,600 |
| 2025-04-11 | 147.00 | 147.00 | 141.00 | 142.00 | 142.00 | 42,100 |
| 2025-04-10 | 144.00 | 154.00 | 140.00 | 144.00 | 144.00 | 109,800 |
| 2025-04-09 | 145.00 | 145.00 | 140.00 | 143.00 | 143.00 | 34,300 |
| 2025-04-08 | 140.00 | 145.00 | 132.00 | 140.00 | 140.00 | 208,500 |
| 2025-03-27 | 150.00 | 156.00 | 149.00 | 150.00 | 150.00 | 485,400 |
| 2025-03-26 | 153.00 | 153.00 | 148.00 | 149.00 | 149.00 | 35,900 |
| 2025-03-25 | 148.00 | 158.00 | 138.00 | 148.00 | 148.00 | 360,700 |
| 2025-03-24 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | 74,900 |
| 2025-03-21 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 124,900 |
| 2025-03-20 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 85,900 |
| 2025-03-19 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 126,700 |
| 2025-03-18 | 154.00 | 160.00 | 150.00 | 150.00 | 150.00 | 244,800 |
| 2025-03-17 | 156.00 | 156.00 | 150.00 | 154.00 | 154.00 | 300,100 |
| 2025-03-14 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 514,100 |
| 2025-03-13 | 157.00 | 164.00 | 157.00 | 160.00 | 160.00 | 755,300 |
| 2025-03-12 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | 229,600 |
| 2025-03-11 | 159.00 | 161.00 | 156.00 | 156.00 | 156.00 | 88,100 |
| 2025-03-10 | 159.00 | 160.00 | 155.00 | 159.00 | 159.00 | 244,500 |
| 2025-03-07 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | 288,100 |
| 2025-03-06 | 160.00 | 166.00 | 157.00 | 161.00 | 161.00 | 1,029,600 |
| 2025-03-05 | 158.00 | 182.00 | 155.00 | 158.00 | 158.00 | 7,946,100 |
| 2025-03-04 | 155.00 | 163.00 | 154.00 | 157.00 | 157.00 | 308,700 |
| 2025-03-03 | 159.00 | 160.00 | 155.00 | 155.00 | 155.00 | 762,600 |
| 2025-02-28 | 160.00 | 163.00 | 157.00 | 159.00 | 159.00 | 280,600 |
| 2025-02-27 | 163.00 | 165.00 | 156.00 | 160.00 | 160.00 | 547,400 |
| 2025-02-26 | 167.00 | 167.00 | 162.00 | 164.00 | 164.00 | 350,600 |
| 2025-02-25 | 163.00 | 170.00 | 161.00 | 163.00 | 163.00 | 894,300 |
| 2025-02-24 | 157.00 | 178.00 | 156.00 | 163.00 | 163.00 | 4,216,100 |
| 2025-02-21 | 159.00 | 162.00 | 156.00 | 157.00 | 157.00 | 413,600 |
| 2025-02-20 | 161.00 | 168.00 | 158.00 | 159.00 | 159.00 | 1,249,100 |
| 2025-02-19 | 157.00 | 177.00 | 157.00 | 175.00 | 175.00 | 1,876,900 |
| 2025-02-18 | 156.00 | 160.00 | 155.00 | 157.00 | 157.00 | 325,000 |
| 2025-02-17 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | 426,900 |
| 2025-02-14 | 157.00 | 164.00 | 156.00 | 157.00 | 157.00 | 521,000 |
| 2025-02-13 | 157.00 | 167.00 | 155.00 | 157.00 | 157.00 | 1,604,800 |
| 2025-02-12 | 175.00 | 175.00 | 153.00 | 157.00 | 157.00 | 4,000,000 |
| 2025-02-11 | 155.00 | 190.00 | 152.00 | 179.00 | 179.00 | 8,733,300 |
| 2025-02-10 | 155.00 | 156.00 | 151.00 | 154.00 | 154.00 | 173,800 |
| 2025-02-07 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 160,700 |
| 2025-02-06 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | 139,500 |
| 2025-02-05 | 153.00 | 157.00 | 151.00 | 156.00 | 156.00 | 579,800 |
| 2025-02-04 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | 515,700 |
| 2025-02-03 | 158.00 | 158.00 | 149.00 | 153.00 | 153.00 | 1,727,900 |
| 2025-01-31 | 166.00 | 171.00 | 158.00 | 158.00 | 158.00 | 1,904,300 |
| 2025-01-30 | 170.00 | 192.00 | 161.00 | 166.00 | 166.00 | 17,568,600 |
| 2025-01-24 | 153.00 | 156.00 | 149.00 | 150.00 | 150.00 | 61,700 |
| 2025-01-23 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 206,400 |
| 2025-01-22 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 174,500 |
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.