PT Mitra Pedagang Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 66.000 | 67.000 | 63.000 | 63.000 | 62.466 | 4,215,700 |
| 2024-05-06 | 67.000 | 69.000 | 59.000 | 66.000 | 65.441 | 2,738,200 |
| 2024-05-03 | 68.000 | 69.000 | 67.000 | 67.000 | 66.432 | 6,982,900 |
| 2024-05-02 | 69.000 | 71.000 | 68.000 | 68.000 | 67.424 | 4,260,000 |
| 2024-04-30 | 71.000 | 73.000 | 69.000 | 69.000 | 68.415 | 10,101,900 |
| 2024-04-29 | 72.000 | 75.000 | 71.000 | 71.000 | 70.398 | 6,544,400 |
| 2024-04-26 | 76.000 | 79.000 | 72.000 | 72.000 | 71.390 | 12,272,600 |
| 2024-04-25 | 78.000 | 83.000 | 76.000 | 79.000 | 78.331 | 19,563,200 |
| 2024-04-24 | 66.000 | 85.000 | 66.000 | 78.000 | 77.339 | 62,510,200 |
| 2024-04-23 | 72.000 | 84.000 | 72.000 | 76.000 | 75.356 | 34,558,200 |
| 2024-04-22 | 90.000 | 107.00 | 78.000 | 82.000 | 81.305 | 578,775,500 |
| 2024-04-19 | 86.000 | 86.000 | 86.000 | 86.000 | 85.271 | 6,727,900 |
| 2024-04-18 | 83.000 | 86.000 | 83.000 | 86.000 | 85.271 | 4,643,400 |
| 2024-04-17 | 78.000 | 79.000 | 76.000 | 79.000 | 78.331 | 2,157,600 |
| 2024-04-16 | 84.000 | 84.000 | 77.000 | 77.000 | 76.348 | 5,615,200 |
| 2024-04-05 | 77.000 | 77.000 | 77.000 | 77.000 | 76.348 | 979,100 |
| 2024-04-04 | 70.000 | 70.000 | 70.000 | 70.000 | 69.407 | 1,782,800 |
| 2024-04-03 | 64.000 | 64.000 | 64.000 | 64.000 | 63.458 | 2,496,400 |
| 2024-04-02 | 52.000 | 59.000 | 52.000 | 59.000 | 58.500 | 4,434,400 |
| 2024-04-01 | 54.000 | 54.000 | 54.000 | 54.000 | 53.542 | 8,940,800 |
| 2024-03-28 | 60.000 | 60.000 | 60.000 | 60.000 | 59.492 | 13,501,100 |
| 2024-03-27 | 66.000 | 66.000 | 66.000 | 66.000 | 65.441 | 27,799,900 |
| 2024-03-26 | 88.000 | 88.000 | 88.000 | 88.000 | 87.254 | 0 |
| 2024-03-25 | 88.000 | 88.000 | 88.000 | 88.000 | 87.254 | 0 |
| 2024-03-22 | 85.000 | 89.000 | 80.000 | 88.000 | 87.254 | 49,352,600 |
| 2024-03-21 | 88.000 | 92.000 | 85.000 | 85.000 | 84.280 | 26,983,000 |
| 2024-03-20 | 89.000 | 101.00 | 88.000 | 88.000 | 87.254 | 118,128,700 |
| 2024-03-19 | 97.000 | 97.000 | 97.000 | 97.000 | 96.178 | 0 |
| 2024-03-18 | 97.000 | 97.000 | 97.000 | 97.000 | 96.178 | 0 |
| 2024-03-15 | 97.000 | 97.000 | 97.000 | 97.000 | 96.178 | 0 |
| 2024-03-14 | 97.000 | 97.000 | 97.000 | 97.000 | 96.178 | 0 |
| 2024-03-13 | 97.000 | 97.000 | 97.000 | 97.000 | 96.178 | 0 |
| 2024-03-08 | 125.00 | 142.00 | 95.000 | 97.000 | 96.178 | 777,992,900 |
| 2024-03-07 | 178.00 | 191.00 | 130.00 | 133.00 | 131.87 | 604,212,200 |
| 2024-03-06 | 148.00 | 177.00 | 135.00 | 175.00 | 173.52 | 397,551,300 |
| 2024-03-05 | 121.00 | 148.00 | 118.00 | 147.00 | 145.75 | 158,804,700 |
| 2024-03-04 | 123.00 | 129.00 | 120.00 | 121.00 | 119.97 | 18,363,200 |
| 2024-03-01 | 120.00 | 127.00 | 120.00 | 125.00 | 123.94 | 54,712,100 |
| 2024-02-29 | 121.00 | 142.00 | 115.00 | 123.00 | 121.96 | 367,948,700 |
| 2024-02-28 | 126.00 | 126.00 | 126.00 | 126.00 | 124.93 | 0 |
| 2024-02-27 | 131.00 | 137.00 | 119.00 | 126.00 | 124.93 | 187,021,100 |
| 2024-02-26 | 154.00 | 162.00 | 129.00 | 131.00 | 129.89 | 292,335,700 |
| 2024-02-23 | 179.00 | 179.00 | 153.00 | 153.00 | 151.70 | 519,749,400 |
| 2024-02-22 | 131.00 | 163.00 | 131.00 | 163.00 | 161.62 | 350,059,400 |
| 2024-02-21 | 120.00 | 134.00 | 120.00 | 130.00 | 128.90 | 14,364,200 |
| 2024-02-20 | 136.00 | 142.00 | 133.00 | 135.00 | 133.86 | 39,738,000 |
| 2024-02-19 | 144.00 | 153.00 | 136.00 | 136.00 | 134.85 | 101,804,600 |
| 2024-02-16 | 135.00 | 149.00 | 127.00 | 142.00 | 140.80 | 88,925,000 |
| 2024-02-15 | 170.00 | 170.00 | 125.00 | 135.00 | 133.86 | 135,906,200 |
| 2024-02-13 | 306.00 | 306.00 | 189.00 | 189.00 | 187.40 | 171,220,000 |
| 2024-02-12 | 384.00 | 416.00 | 252.00 | 252.00 | 249.86 | 907,187,500 |
| 2024-02-07 | 278.00 | 334.00 | 278.00 | 334.00 | 331.17 | 65,972,900 |
← NewerPage 11 of 11 · 652 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-30 | 0.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.