PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 4,759,000 |
| 2026-10-15 | 330.00 | 334.00 | 310.00 | 324.00 | 324.00 | 8,547,900 |
| 2026-10-14 | 332.00 | 350.00 | 320.00 | 336.00 | 336.00 | 13,257,500 |
| 2026-10-13 | 320.00 | 362.00 | 320.00 | 332.00 | 332.00 | 41,794,700 |
| 2026-10-12 | 350.00 | 352.00 | 314.00 | 316.00 | 316.00 | 10,901,400 |
| 2026-10-09 | 334.00 | 354.00 | 300.00 | 354.00 | 354.00 | 14,086,500 |
| 2026-10-08 | 350.00 | 374.00 | 328.00 | 334.00 | 334.00 | 24,203,400 |
| 2026-10-07 | 372.00 | 374.00 | 342.00 | 354.00 | 354.00 | 21,528,500 |
| 2026-10-06 | 360.00 | 404.00 | 360.00 | 370.00 | 370.00 | 90,698,400 |
| 2026-10-05 | 290.00 | 350.00 | 290.00 | 350.00 | 350.00 | 130,555,600 |
| 2026-10-02 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | 3,824,400 |
| 2026-10-01 | 292.00 | 292.00 | 268.00 | 286.00 | 286.00 | 8,878,100 |
| 2026-09-30 | 292.00 | 306.00 | 280.00 | 292.00 | 292.00 | 25,349,700 |
| 2026-09-29 | 262.00 | 278.00 | 244.00 | 272.00 | 272.00 | 4,260,600 |
| 2026-09-28 | 254.00 | 264.00 | 252.00 | 262.00 | 262.00 | 3,069,700 |
| 2026-09-25 | 276.00 | 284.00 | 244.00 | 264.00 | 264.00 | 7,240,700 |
| 2026-09-24 | 288.00 | 288.00 | 264.00 | 276.00 | 276.00 | 3,487,800 |
| 2026-09-23 | 270.00 | 306.00 | 270.00 | 282.00 | 282.00 | 15,124,000 |
| 2026-09-22 | 296.00 | 298.00 | 266.00 | 270.00 | 270.00 | 6,588,800 |
| 2026-09-21 | 294.00 | 310.00 | 290.00 | 292.00 | 292.00 | 8,172,400 |
| 2026-09-18 | 282.00 | 324.00 | 280.00 | 292.00 | 292.00 | 35,064,200 |
| 2026-09-17 | 288.00 | 294.00 | 274.00 | 278.00 | 278.00 | 9,226,800 |
| 2026-09-16 | 258.00 | 308.00 | 240.00 | 288.00 | 288.00 | 69,789,400 |
| 2026-09-15 | 264.00 | 264.00 | 246.00 | 256.00 | 256.00 | 8,335,900 |
| 2026-09-14 | 298.00 | 302.00 | 244.00 | 264.00 | 264.00 | 50,915,600 |
| 2026-09-11 | 240.00 | 286.00 | 232.00 | 286.00 | 286.00 | 78,123,400 |
| 2026-09-10 | 228.00 | 244.00 | 218.00 | 230.00 | 230.00 | 7,384,500 |
| 2026-09-09 | 226.00 | 228.00 | 220.00 | 220.00 | 220.00 | 1,863,600 |
| 2026-09-08 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 1,317,400 |
| 2026-09-07 | 230.00 | 230.00 | 218.00 | 226.00 | 226.00 | 5,015,600 |
| 2026-09-04 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 1,538,100 |
| 2026-09-03 | 230.00 | 232.00 | 220.00 | 226.00 | 226.00 | 4,084,800 |
| 2026-09-02 | 244.00 | 244.00 | 224.00 | 230.00 | 230.00 | 6,244,700 |
| 2026-09-01 | 250.00 | 254.00 | 240.00 | 242.00 | 242.00 | 3,509,200 |
| 2026-08-31 | 242.00 | 252.00 | 238.00 | 244.00 | 244.00 | 4,791,000 |
| 2026-08-28 | 252.00 | 254.00 | 236.00 | 240.00 | 240.00 | 7,024,100 |
| 2026-08-27 | 220.00 | 264.00 | 210.00 | 250.00 | 250.00 | 27,288,500 |
| 2026-08-26 | 212.00 | 242.00 | 202.00 | 220.00 | 220.00 | 22,590,100 |
| 2026-08-25 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-08-24 | 206.00 | 208.00 | 198.00 | 202.00 | 202.00 | 1,779,400 |
| 2026-08-21 | 212.00 | 214.00 | 198.00 | 200.00 | 200.00 | 2,912,500 |
| 2026-08-20 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 2,028,100 |
| 2026-08-19 | 200.00 | 212.00 | 200.00 | 208.00 | 208.00 | 2,738,800 |
| 2026-08-18 | 191.00 | 206.00 | 190.00 | 200.00 | 200.00 | 2,441,900 |
| 2026-08-17 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-08-14 | 191.00 | 192.00 | 187.00 | 191.00 | 191.00 | 755,100 |
| 2026-08-13 | 195.00 | 196.00 | 185.00 | 191.00 | 191.00 | 1,581,600 |
| 2026-08-12 | 188.00 | 198.00 | 187.00 | 193.00 | 193.00 | 1,506,500 |
| 2026-08-11 | 199.00 | 200.00 | 188.00 | 190.00 | 190.00 | 2,743,600 |
| 2026-08-10 | 214.00 | 214.00 | 196.00 | 196.00 | 196.00 | 3,639,500 |
| 2026-08-07 | 216.00 | 228.00 | 206.00 | 208.00 | 208.00 | 6,072,300 |
| 2026-08-06 | 212.00 | 218.00 | 204.00 | 212.00 | 212.00 | 4,101,500 |
| 2026-08-05 | 218.00 | 226.00 | 202.00 | 210.00 | 210.00 | 5,584,900 |
| 2026-08-04 | 236.00 | 256.00 | 202.00 | 218.00 | 218.00 | 34,303,000 |
| 2026-08-03 | 162.00 | 218.00 | 162.00 | 218.00 | 218.00 | 36,139,400 |
| 2026-07-31 | 161.00 | 165.00 | 157.00 | 162.00 | 162.00 | 3,120,700 |
| 2026-07-30 | 158.00 | 163.00 | 154.00 | 161.00 | 161.00 | 3,439,500 |
| 2026-07-29 | 166.00 | 166.00 | 153.00 | 157.00 | 157.00 | 3,433,200 |
| 2026-07-28 | 165.00 | 169.00 | 163.00 | 163.00 | 163.00 | 1,271,700 |
| 2026-07-27 | 167.00 | 169.00 | 162.00 | 165.00 | 165.00 | 619,500 |
Page 1 of 21 · 1,208 trading daysOlder →
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.