PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 178.00 | 184.00 | 176.00 | 177.00 | 177.00 | 1,237,500 |
| 2024-10-21 | 178.00 | 183.00 | 178.00 | 178.00 | 178.00 | 1,149,200 |
| 2024-10-18 | 176.00 | 180.00 | 175.00 | 176.00 | 176.00 | 416,700 |
| 2024-10-17 | 173.00 | 181.00 | 172.00 | 176.00 | 176.00 | 2,108,300 |
| 2024-10-16 | 175.00 | 176.00 | 172.00 | 172.00 | 172.00 | 496,300 |
| 2024-10-15 | 173.00 | 175.00 | 170.00 | 175.00 | 175.00 | 801,600 |
| 2024-10-14 | 175.00 | 177.00 | 172.00 | 172.00 | 172.00 | 531,100 |
| 2024-10-11 | 175.00 | 183.00 | 173.00 | 175.00 | 175.00 | 1,516,100 |
| 2024-10-10 | 172.00 | 180.00 | 170.00 | 175.00 | 175.00 | 1,376,500 |
| 2024-10-09 | 174.00 | 179.00 | 171.00 | 174.00 | 174.00 | 943,000 |
| 2024-10-08 | 173.00 | 179.00 | 172.00 | 174.00 | 174.00 | 870,300 |
| 2024-10-07 | 167.00 | 179.00 | 167.00 | 173.00 | 173.00 | 667,600 |
| 2024-10-04 | 176.00 | 182.00 | 174.00 | 174.00 | 174.00 | 769,900 |
| 2024-10-03 | 172.00 | 181.00 | 172.00 | 176.00 | 176.00 | 1,611,600 |
| 2024-10-02 | 184.00 | 189.00 | 175.00 | 179.00 | 179.00 | 2,800,700 |
| 2024-10-01 | 176.00 | 208.00 | 176.00 | 182.00 | 182.00 | 9,758,200 |
| 2024-09-30 | 190.00 | 191.00 | 178.00 | 183.00 | 183.00 | 2,639,200 |
| 2024-09-27 | 208.00 | 212.00 | 191.00 | 191.00 | 191.00 | 12,012,000 |
| 2024-09-26 | 167.00 | 206.00 | 167.00 | 191.00 | 191.00 | 25,592,600 |
| 2024-09-25 | 172.00 | 183.00 | 172.00 | 174.00 | 174.00 | 1,545,000 |
| 2024-09-24 | 182.00 | 192.00 | 179.00 | 179.00 | 179.00 | 2,218,500 |
| 2024-09-23 | 187.00 | 188.00 | 179.00 | 182.00 | 182.00 | 2,311,900 |
| 2024-09-20 | 184.00 | 212.00 | 178.00 | 186.00 | 186.00 | 13,036,400 |
| 2024-09-19 | 188.00 | 193.00 | 175.00 | 183.00 | 183.00 | 6,165,900 |
| 2024-09-18 | 197.00 | 226.00 | 187.00 | 189.00 | 189.00 | 67,550,900 |
| 2024-09-17 | 140.00 | 186.00 | 139.00 | 186.00 | 186.00 | 17,322,900 |
| 2024-09-13 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 239,300 |
| 2024-09-12 | 137.00 | 146.00 | 136.00 | 138.00 | 138.00 | 932,700 |
| 2024-09-11 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1,117,800 |
| 2024-09-10 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 616,900 |
| 2024-09-09 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 150,800 |
| 2024-09-06 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 69,300 |
| 2024-09-05 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 27,100 |
| 2024-09-04 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 141,800 |
| 2024-09-03 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 335,700 |
| 2024-09-02 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | 166,100 |
| 2024-08-30 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 91,400 |
| 2024-08-29 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 222,700 |
| 2024-08-28 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 296,400 |
| 2024-08-27 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 155,600 |
| 2024-08-26 | 143.00 | 145.00 | 138.00 | 142.00 | 142.00 | 357,900 |
| 2024-08-23 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 280,100 |
| 2024-08-22 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 220,100 |
| 2024-08-21 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 733,000 |
| 2024-08-20 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 191,100 |
| 2024-08-19 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | 135,500 |
| 2024-08-16 | 142.00 | 142.00 | 136.00 | 138.00 | 138.00 | 267,300 |
| 2024-08-15 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | 182,500 |
| 2024-08-14 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | 111,100 |
| 2024-08-13 | 144.00 | 144.00 | 137.00 | 139.00 | 139.00 | 151,500 |
| 2024-08-12 | 141.00 | 143.00 | 137.00 | 142.00 | 142.00 | 232,500 |
| 2024-08-09 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 66,800 |
| 2024-08-08 | 143.00 | 143.00 | 137.00 | 138.00 | 138.00 | 206,400 |
| 2024-08-07 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | 305,100 |
| 2024-08-06 | 142.00 | 145.00 | 138.00 | 139.00 | 139.00 | 104,500 |
| 2024-08-05 | 149.00 | 149.00 | 139.00 | 140.00 | 140.00 | 517,500 |
| 2024-08-02 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 408,000 |
| 2024-08-01 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 237,400 |
| 2024-07-31 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 222,300 |
| 2024-07-30 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 129,200 |
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.