PT Mitra Pedagang Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 189.00 | 210.00 | 187.00 | 193.00 | 193.00 | 24,098,200 |
| 2026-10-15 | 195.00 | 224.00 | 183.00 | 220.00 | 220.00 | 31,574,400 |
| 2026-10-14 | 198.00 | 204.00 | 194.00 | 197.00 | 197.00 | 3,474,000 |
| 2026-10-13 | 193.00 | 200.00 | 180.00 | 199.00 | 199.00 | 6,538,100 |
| 2026-10-12 | 206.00 | 220.00 | 190.00 | 193.00 | 193.00 | 21,016,000 |
| 2026-10-09 | 210.00 | 216.00 | 202.00 | 206.00 | 206.00 | 8,473,500 |
| 2026-10-08 | 220.00 | 224.00 | 199.00 | 210.00 | 210.00 | 18,077,300 |
| 2026-10-07 | 218.00 | 228.00 | 212.00 | 220.00 | 220.00 | 21,516,200 |
| 2026-10-06 | 230.00 | 232.00 | 212.00 | 216.00 | 216.00 | 20,807,100 |
| 2026-10-05 | 192.00 | 232.00 | 192.00 | 224.00 | 224.00 | 51,666,600 |
| 2026-10-02 | 202.00 | 202.00 | 190.00 | 192.00 | 192.00 | 12,612,500 |
| 2026-10-01 | 190.00 | 204.00 | 186.00 | 202.00 | 202.00 | 19,922,300 |
| 2026-09-30 | 191.00 | 206.00 | 181.00 | 189.00 | 189.00 | 20,414,500 |
| 2026-09-29 | 202.00 | 202.00 | 187.00 | 187.00 | 187.00 | 14,950,200 |
| 2026-09-28 | 184.00 | 200.00 | 184.00 | 199.00 | 199.00 | 22,135,500 |
| 2026-09-25 | 210.00 | 214.00 | 177.00 | 182.00 | 182.00 | 23,867,100 |
| 2026-09-24 | 195.00 | 208.00 | 193.00 | 206.00 | 206.00 | 24,808,300 |
| 2026-09-23 | 189.00 | 208.00 | 167.00 | 191.00 | 191.00 | 23,506,200 |
| 2026-09-22 | 198.00 | 208.00 | 181.00 | 186.00 | 186.00 | 23,766,100 |
| 2026-09-21 | 202.00 | 222.00 | 194.00 | 198.00 | 198.00 | 43,555,700 |
| 2026-09-18 | 184.00 | 228.00 | 181.00 | 200.00 | 200.00 | 127,114,700 |
| 2026-09-17 | 183.00 | 191.00 | 171.00 | 183.00 | 183.00 | 40,842,900 |
| 2026-09-16 | 181.00 | 185.00 | 167.00 | 182.00 | 182.00 | 61,221,300 |
| 2026-09-15 | 164.00 | 195.00 | 156.00 | 187.00 | 187.00 | 199,756,300 |
| 2026-09-14 | 129.00 | 169.00 | 129.00 | 160.00 | 160.00 | 272,797,700 |
| 2026-09-11 | 118.00 | 134.00 | 114.00 | 127.00 | 127.00 | 62,369,200 |
| 2026-09-10 | 117.00 | 124.00 | 116.00 | 118.00 | 118.00 | 15,316,100 |
| 2026-09-09 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 11,156,600 |
| 2026-09-08 | 119.00 | 130.00 | 116.00 | 120.00 | 120.00 | 86,879,100 |
| 2026-09-07 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 10,048,100 |
| 2026-09-04 | 115.00 | 120.00 | 114.00 | 117.00 | 117.00 | 17,911,500 |
| 2026-09-03 | 110.00 | 117.00 | 110.00 | 114.00 | 114.00 | 17,639,700 |
| 2026-09-02 | 114.00 | 114.00 | 106.00 | 109.00 | 109.00 | 12,617,400 |
| 2026-09-01 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | 19,703,800 |
| 2026-08-31 | 120.00 | 124.00 | 112.00 | 112.00 | 112.00 | 48,618,600 |
| 2026-08-28 | 103.00 | 126.00 | 103.00 | 118.00 | 118.00 | 170,398,400 |
| 2026-08-27 | 99.000 | 105.00 | 98.000 | 103.00 | 103.00 | 15,235,900 |
| 2026-08-26 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 4,738,400 |
| 2026-08-25 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-08-24 | 98.000 | 103.00 | 96.000 | 99.000 | 99.000 | 12,747,000 |
| 2026-08-21 | 97.000 | 99.000 | 96.000 | 98.000 | 98.000 | 3,781,700 |
| 2026-08-20 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 2,554,800 |
| 2026-08-19 | 97.000 | 103.00 | 95.000 | 97.000 | 97.000 | 7,294,900 |
| 2026-08-18 | 95.000 | 97.000 | 95.000 | 97.000 | 97.000 | 1,214,700 |
| 2026-08-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-08-14 | 96.000 | 98.000 | 94.000 | 95.000 | 95.000 | 2,352,600 |
| 2026-08-13 | 98.000 | 98.000 | 95.000 | 96.000 | 96.000 | 1,462,500 |
| 2026-08-12 | 95.000 | 98.000 | 93.000 | 96.000 | 96.000 | 3,431,600 |
| 2026-08-11 | 98.000 | 98.000 | 94.000 | 95.000 | 95.000 | 3,854,000 |
| 2026-08-10 | 99.000 | 100.00 | 95.000 | 96.000 | 96.000 | 3,081,300 |
| 2026-08-07 | 99.000 | 100.00 | 94.000 | 97.000 | 97.000 | 2,400,400 |
| 2026-08-06 | 101.00 | 102.00 | 98.000 | 99.000 | 99.000 | 7,402,700 |
| 2026-08-05 | 98.000 | 104.00 | 97.000 | 101.00 | 101.00 | 11,067,500 |
| 2026-08-04 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 1,986,200 |
| 2026-08-03 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 3,914,100 |
| 2026-07-31 | 96.000 | 99.000 | 96.000 | 96.000 | 96.000 | 5,577,300 |
| 2026-07-30 | 93.000 | 98.000 | 92.000 | 96.000 | 96.000 | 3,983,300 |
| 2026-07-29 | 96.000 | 99.000 | 93.000 | 94.000 | 94.000 | 3,077,800 |
| 2026-07-28 | 92.000 | 105.00 | 90.000 | 95.000 | 95.000 | 20,919,400 |
| 2026-07-27 | 92.000 | 93.000 | 87.000 | 92.000 | 92.000 | 6,457,400 |
Page 1 of 2 · 65 trading daysOlder →
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.