PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 152.00 | 156.00 | 151.00 | 151.00 | 151.00 | 270,200 |
| 2025-01-20 | 153.00 | 158.00 | 152.00 | 152.00 | 152.00 | 139,000 |
| 2025-01-17 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 177,100 |
| 2025-01-16 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | 170,000 |
| 2025-01-15 | 154.00 | 158.00 | 154.00 | 154.00 | 154.00 | 228,900 |
| 2025-01-14 | 156.00 | 159.00 | 151.00 | 158.00 | 158.00 | 87,900 |
| 2025-01-13 | 158.00 | 158.00 | 153.00 | 156.00 | 156.00 | 195,800 |
| 2025-01-10 | 158.00 | 159.00 | 151.00 | 158.00 | 158.00 | 29,300 |
| 2025-01-09 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | 94,900 |
| 2025-01-08 | 159.00 | 159.00 | 154.00 | 158.00 | 158.00 | 85,200 |
| 2025-01-07 | 152.00 | 167.00 | 152.00 | 158.00 | 158.00 | 1,154,300 |
| 2025-01-06 | 156.00 | 158.00 | 152.00 | 154.00 | 154.00 | 178,400 |
| 2025-01-03 | 155.00 | 158.00 | 152.00 | 155.00 | 155.00 | 102,000 |
| 2025-01-02 | 159.00 | 159.00 | 152.00 | 152.00 | 152.00 | 431,100 |
| 2024-12-30 | 155.00 | 165.00 | 154.00 | 159.00 | 159.00 | 1,208,500 |
| 2024-12-27 | 154.00 | 161.00 | 148.00 | 148.00 | 148.00 | 449,700 |
| 2024-12-24 | 155.00 | 159.00 | 152.00 | 153.00 | 153.00 | 285,900 |
| 2024-12-23 | 151.00 | 169.00 | 150.00 | 155.00 | 155.00 | 1,543,000 |
| 2024-12-20 | 155.00 | 162.00 | 150.00 | 151.00 | 151.00 | 432,900 |
| 2024-12-19 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 248,200 |
| 2024-12-18 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | 398,500 |
| 2024-12-17 | 158.00 | 163.00 | 157.00 | 157.00 | 157.00 | 284,600 |
| 2024-12-16 | 169.00 | 169.00 | 156.00 | 158.00 | 158.00 | 991,500 |
| 2024-12-13 | 168.00 | 177.00 | 168.00 | 169.00 | 169.00 | 5,216,700 |
| 2024-12-12 | 171.00 | 172.00 | 165.00 | 167.00 | 167.00 | 1,287,800 |
| 2024-12-11 | 175.00 | 181.00 | 165.00 | 169.00 | 169.00 | 5,320,900 |
| 2024-12-10 | 152.00 | 196.00 | 152.00 | 174.00 | 174.00 | 34,562,400 |
| 2024-12-09 | 152.00 | 156.00 | 151.00 | 151.00 | 151.00 | 134,800 |
| 2024-12-06 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 18,500 |
| 2024-12-05 | 152.00 | 152.00 | 147.00 | 151.00 | 151.00 | 105,500 |
| 2024-12-04 | 149.00 | 160.00 | 147.00 | 152.00 | 152.00 | 243,100 |
| 2024-12-03 | 148.00 | 153.00 | 143.00 | 150.00 | 150.00 | 203,300 |
| 2024-12-02 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 61,000 |
| 2024-11-29 | 150.00 | 151.00 | 144.00 | 145.00 | 145.00 | 564,700 |
| 2024-11-28 | 153.00 | 157.00 | 148.00 | 148.00 | 148.00 | 52,200 |
| 2024-11-26 | 156.00 | 156.00 | 151.00 | 152.00 | 152.00 | 47,000 |
| 2024-11-25 | 153.00 | 156.00 | 151.00 | 155.00 | 155.00 | 121,800 |
| 2024-11-22 | 151.00 | 158.00 | 143.00 | 153.00 | 153.00 | 351,600 |
| 2024-11-21 | 157.00 | 157.00 | 149.00 | 150.00 | 150.00 | 405,600 |
| 2024-11-20 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | 73,300 |
| 2024-11-19 | 150.00 | 156.00 | 148.00 | 154.00 | 154.00 | 130,800 |
| 2024-11-18 | 153.00 | 158.00 | 149.00 | 150.00 | 150.00 | 340,500 |
| 2024-11-15 | 158.00 | 159.00 | 153.00 | 153.00 | 153.00 | 199,900 |
| 2024-11-14 | 166.00 | 166.00 | 157.00 | 158.00 | 158.00 | 352,900 |
| 2024-11-13 | 170.00 | 170.00 | 159.00 | 162.00 | 162.00 | 459,600 |
| 2024-11-12 | 156.00 | 169.00 | 154.00 | 169.00 | 169.00 | 943,800 |
| 2024-11-11 | 160.00 | 161.00 | 156.00 | 156.00 | 156.00 | 207,000 |
| 2024-11-08 | 165.00 | 165.00 | 157.00 | 161.00 | 161.00 | 142,000 |
| 2024-11-07 | 164.00 | 170.00 | 157.00 | 159.00 | 159.00 | 993,200 |
| 2024-11-06 | 172.00 | 172.00 | 165.00 | 165.00 | 165.00 | 359,800 |
| 2024-11-05 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | 138,900 |
| 2024-11-04 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | 88,600 |
| 2024-11-01 | 171.00 | 183.00 | 170.00 | 172.00 | 172.00 | 1,304,100 |
| 2024-10-31 | 172.00 | 174.00 | 171.00 | 171.00 | 171.00 | 419,700 |
| 2024-10-30 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 365,300 |
| 2024-10-29 | 177.00 | 179.00 | 173.00 | 173.00 | 173.00 | 679,600 |
| 2024-10-28 | 177.00 | 182.00 | 175.00 | 178.00 | 178.00 | 270,300 |
| 2024-10-25 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 216,800 |
| 2024-10-24 | 177.00 | 178.00 | 174.00 | 176.00 | 176.00 | 470,900 |
| 2024-10-23 | 171.00 | 180.00 | 171.00 | 177.00 | 177.00 | 676,200 |
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.