Minna Padi Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 80.000 | 80.000 | 76.000 | 76.000 | 76.000 | 490,929,800 |
| 2026-07-27 | 71.000 | 81.000 | 71.000 | 79.000 | 79.000 | 1,067,079,700 |
| 2026-07-24 | 75.000 | 77.000 | 70.000 | 72.000 | 72.000 | 446,574,500 |
| 2026-07-23 | 80.000 | 84.000 | 77.000 | 77.000 | 77.000 | 903,850,400 |
| 2026-07-22 | 80.000 | 83.000 | 75.000 | 80.000 | 80.000 | 992,736,600 |
| 2026-07-21 | 70.000 | 83.000 | 69.000 | 80.000 | 80.000 | 1,175,767,600 |
| 2026-07-20 | 67.000 | 70.000 | 64.000 | 70.000 | 70.000 | 549,206,100 |
| 2026-07-17 | 63.000 | 68.000 | 61.000 | 66.000 | 66.000 | 455,210,600 |
| 2026-07-16 | 68.000 | 68.000 | 60.000 | 64.000 | 64.000 | 720,780,600 |
| 2026-07-15 | 71.000 | 71.000 | 67.000 | 68.000 | 68.000 | 303,047,800 |
| 2026-07-14 | 75.000 | 76.000 | 71.000 | 71.000 | 71.000 | 212,534,200 |
| 2026-07-13 | 72.000 | 76.000 | 71.000 | 75.000 | 75.000 | 154,538,100 |
| 2026-07-10 | 77.000 | 78.000 | 71.000 | 73.000 | 73.000 | 196,432,500 |
| 2026-07-09 | 83.000 | 87.000 | 75.000 | 76.000 | 76.000 | 581,393,000 |
| 2026-07-08 | 80.739 | 85.379 | 77.027 | 81.667 | 81.667 | 542,836,476 |
| 2026-07-07 | 84.451 | 84.451 | 79.811 | 80.739 | 80.739 | 345,423,634 |
| 2026-07-06 | 86.307 | 89.091 | 80.739 | 84.451 | 84.451 | 907,397,848 |
| 2026-07-03 | 74.242 | 86.307 | 73.314 | 82.595 | 82.595 | 843,219,555 |
| 2026-07-02 | 72.386 | 78.883 | 71.458 | 73.314 | 73.314 | 868,881,433 |
| 2026-07-01 | 55.682 | 73.314 | 55.682 | 71.458 | 71.458 | 643,442,351 |
| 2026-06-30 | 60.322 | 60.322 | 53.826 | 55.682 | 55.682 | 96,283,170 |
| 2026-06-29 | 59.394 | 61.250 | 57.538 | 60.322 | 60.322 | 41,235,614 |
| 2026-06-26 | 68.000 | 69.000 | 61.000 | 64.000 | 64.000 | 82,634,500 |
| 2026-06-25 | 66.000 | 70.000 | 65.000 | 68.000 | 68.000 | 71,672,400 |
| 2026-06-24 | 71.000 | 74.000 | 63.000 | 65.000 | 65.000 | 157,919,800 |
| 2026-06-23 | 70.000 | 73.000 | 68.000 | 72.000 | 72.000 | 97,027,200 |
| 2026-06-22 | 72.000 | 73.000 | 68.000 | 70.000 | 70.000 | 74,958,300 |
| 2026-06-19 | 74.000 | 76.000 | 71.000 | 72.000 | 72.000 | 92,778,700 |
| 2026-06-18 | 74.000 | 74.000 | 71.000 | 74.000 | 74.000 | 66,970,100 |
| 2026-06-17 | 79.000 | 80.000 | 72.000 | 74.000 | 74.000 | 193,179,800 |
| 2026-06-16 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2026-06-15 | 77.000 | 82.000 | 76.000 | 78.000 | 78.000 | 350,416,000 |
| 2026-06-12 | 69.000 | 78.000 | 68.000 | 74.000 | 74.000 | 260,888,000 |
| 2026-06-11 | 72.000 | 73.000 | 65.000 | 68.000 | 68.000 | 192,338,000 |
| 2026-06-10 | 69.000 | 74.000 | 66.000 | 72.000 | 72.000 | 563,171,900 |
| 2026-06-09 | 62.000 | 73.000 | 60.000 | 69.000 | 69.000 | 846,572,700 |
| 2026-06-08 | 65.000 | 66.000 | 59.000 | 62.000 | 62.000 | 256,458,500 |
| 2026-06-05 | 72.000 | 75.000 | 65.000 | 68.000 | 68.000 | 163,252,300 |
| 2026-06-04 | 78.000 | 80.000 | 68.000 | 72.000 | 72.000 | 219,098,800 |
| 2026-06-03 | 90.000 | 91.000 | 77.000 | 78.000 | 78.000 | 423,338,800 |
| 2026-06-02 | 93.000 | 97.000 | 89.000 | 90.000 | 90.000 | 234,847,400 |
| 2026-06-01 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2026-05-29 | 83.000 | 98.000 | 83.000 | 92.000 | 92.000 | 813,045,400 |
| 2026-05-28 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-05-27 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-05-26 | 87.000 | 91.000 | 85.000 | 85.000 | 85.000 | 179,761,400 |
| 2026-05-25 | 90.000 | 92.000 | 84.000 | 86.000 | 86.000 | 215,447,300 |
| 2026-05-22 | 82.000 | 90.000 | 80.000 | 89.000 | 89.000 | 274,743,600 |
| 2026-05-21 | 95.000 | 98.000 | 81.000 | 84.000 | 84.000 | 598,029,600 |
| 2026-05-20 | 91.277 | 98.653 | 84.823 | 86.667 | 86.667 | 692,749,269 |
| 2026-05-19 | 103.26 | 105.11 | 88.511 | 91.277 | 91.277 | 480,953,928 |
| 2026-05-18 | 106.95 | 107.87 | 96.809 | 102.34 | 102.34 | 368,936,912 |
| 2026-05-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-05-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-05-13 | 112.00 | 119.00 | 111.00 | 115.00 | 115.00 | 509,451,500 |
| 2026-05-12 | 127.00 | 131.00 | 112.00 | 114.00 | 114.00 | 1,682,559,300 |
| 2026-05-11 | 115.00 | 133.00 | 115.00 | 127.00 | 127.00 | 3,177,123,500 |
| 2026-05-08 | 122.00 | 123.00 | 110.00 | 111.00 | 111.00 | 431,272,400 |
| 2026-05-07 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | 305,336,200 |
| 2026-05-06 | 128.00 | 132.00 | 123.00 | 124.00 | 124.00 | 914,185,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.