PT Mitra Pedagang Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 65.000 | 68.000 | 64.000 | 66.000 | 65.441 | 7,358,100 |
| 2024-10-29 | 65.000 | 65.000 | 63.000 | 63.000 | 62.466 | 1,594,000 |
| 2024-10-28 | 64.000 | 65.000 | 63.000 | 63.000 | 62.466 | 1,896,000 |
| 2024-10-25 | 63.000 | 65.000 | 63.000 | 63.000 | 62.466 | 1,928,900 |
| 2024-10-24 | 64.000 | 65.000 | 63.000 | 64.000 | 63.458 | 932,300 |
| 2024-10-23 | 63.000 | 65.000 | 63.000 | 64.000 | 63.458 | 2,098,400 |
| 2024-10-22 | 67.000 | 67.000 | 62.000 | 63.000 | 62.466 | 4,941,400 |
| 2024-10-21 | 68.000 | 69.000 | 67.000 | 67.000 | 66.432 | 1,061,400 |
| 2024-10-18 | 68.000 | 69.000 | 67.000 | 68.000 | 67.424 | 1,947,100 |
| 2024-10-17 | 68.000 | 80.000 | 65.000 | 67.000 | 66.432 | 16,875,700 |
| 2024-10-16 | 69.000 | 70.000 | 68.000 | 68.000 | 67.424 | 907,000 |
| 2024-10-15 | 70.000 | 70.000 | 68.000 | 68.000 | 67.424 | 383,800 |
| 2024-10-14 | 73.000 | 73.000 | 68.000 | 68.000 | 67.424 | 2,222,000 |
| 2024-10-11 | 74.000 | 75.000 | 71.000 | 71.000 | 70.398 | 2,211,600 |
| 2024-10-10 | 74.000 | 75.000 | 74.000 | 74.000 | 73.373 | 351,100 |
| 2024-10-09 | 75.000 | 76.000 | 74.000 | 74.000 | 73.373 | 995,300 |
| 2024-10-08 | 75.000 | 77.000 | 75.000 | 75.000 | 74.364 | 499,300 |
| 2024-10-07 | 73.000 | 76.000 | 73.000 | 75.000 | 74.364 | 1,715,900 |
| 2024-10-04 | 72.000 | 74.000 | 72.000 | 73.000 | 72.381 | 1,247,700 |
| 2024-10-03 | 75.000 | 76.000 | 65.000 | 72.000 | 71.390 | 1,131,600 |
| 2024-10-02 | 75.000 | 76.000 | 74.000 | 75.000 | 74.364 | 1,324,200 |
| 2024-10-01 | 75.000 | 77.000 | 75.000 | 75.000 | 74.364 | 1,251,100 |
| 2024-09-30 | 75.000 | 76.000 | 74.000 | 75.000 | 74.364 | 894,900 |
| 2024-09-27 | 75.000 | 76.000 | 73.000 | 75.000 | 74.364 | 746,500 |
| 2024-09-26 | 75.000 | 77.000 | 74.000 | 74.000 | 73.373 | 219,100 |
| 2024-09-25 | 74.000 | 76.000 | 73.000 | 75.000 | 74.364 | 2,327,900 |
| 2024-09-24 | 75.000 | 76.000 | 74.000 | 74.000 | 73.373 | 1,142,300 |
| 2024-09-23 | 76.000 | 77.000 | 73.000 | 75.000 | 74.364 | 1,448,700 |
| 2024-09-20 | 76.000 | 78.000 | 75.000 | 76.000 | 75.356 | 2,604,600 |
| 2024-09-19 | 78.000 | 78.000 | 76.000 | 76.000 | 75.356 | 1,011,500 |
| 2024-09-18 | 77.000 | 78.000 | 76.000 | 77.000 | 76.348 | 1,827,300 |
| 2024-09-17 | 76.000 | 78.000 | 75.000 | 77.000 | 76.348 | 1,301,800 |
| 2024-09-13 | 77.000 | 77.000 | 75.000 | 76.000 | 75.356 | 1,599,300 |
| 2024-09-12 | 79.000 | 79.000 | 77.000 | 77.000 | 76.348 | 993,100 |
| 2024-09-11 | 79.000 | 80.000 | 75.000 | 78.000 | 77.339 | 3,834,400 |
| 2024-09-10 | 79.000 | 80.000 | 78.000 | 79.000 | 78.331 | 1,516,800 |
| 2024-09-09 | 74.000 | 78.000 | 74.000 | 78.000 | 77.339 | 4,453,600 |
| 2024-09-06 | 75.000 | 76.000 | 72.000 | 73.000 | 72.381 | 2,965,000 |
| 2024-09-05 | 76.000 | 76.000 | 74.000 | 75.000 | 74.364 | 1,306,400 |
| 2024-09-04 | 74.000 | 76.000 | 72.000 | 75.000 | 74.364 | 4,116,700 |
| 2024-09-03 | 75.000 | 77.000 | 74.000 | 74.000 | 73.373 | 1,557,400 |
| 2024-09-02 | 71.000 | 75.000 | 70.000 | 75.000 | 74.364 | 5,602,600 |
| 2024-08-30 | 70.000 | 71.000 | 69.000 | 70.000 | 69.407 | 1,913,900 |
| 2024-08-29 | 67.000 | 70.000 | 67.000 | 70.000 | 69.407 | 3,067,300 |
| 2024-08-28 | 66.000 | 68.000 | 66.000 | 67.000 | 66.432 | 1,355,200 |
| 2024-08-27 | 66.000 | 67.000 | 65.000 | 66.000 | 65.441 | 1,202,100 |
| 2024-08-26 | 65.000 | 66.000 | 65.000 | 65.000 | 64.449 | 333,400 |
| 2024-08-23 | 65.000 | 66.000 | 65.000 | 65.000 | 64.449 | 651,000 |
| 2024-08-22 | 65.000 | 66.000 | 64.000 | 65.000 | 64.449 | 2,268,200 |
| 2024-08-21 | 64.000 | 66.000 | 63.000 | 64.000 | 63.458 | 4,525,000 |
| 2024-08-20 | 64.000 | 66.000 | 63.000 | 64.000 | 63.458 | 2,127,300 |
| 2024-08-19 | 64.000 | 66.000 | 63.000 | 63.000 | 62.466 | 1,252,100 |
| 2024-08-16 | 64.000 | 65.000 | 63.000 | 64.000 | 63.458 | 753,400 |
| 2024-08-15 | 62.000 | 65.000 | 62.000 | 63.000 | 62.466 | 1,854,300 |
| 2024-08-14 | 62.000 | 65.000 | 61.000 | 62.000 | 61.475 | 2,782,700 |
| 2024-08-13 | 62.000 | 65.000 | 61.000 | 62.000 | 61.475 | 2,642,400 |
| 2024-08-12 | 61.000 | 64.000 | 61.000 | 62.000 | 61.475 | 1,931,100 |
| 2024-08-09 | 61.000 | 63.000 | 61.000 | 61.000 | 60.483 | 1,549,400 |
| 2024-08-08 | 59.000 | 62.000 | 59.000 | 60.000 | 59.492 | 2,089,000 |
| 2024-08-07 | 59.000 | 61.000 | 59.000 | 59.000 | 58.500 | 1,289,300 |
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.