Minna Padi Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 124.00 | 128.00 | 117.00 | 126.00 | 126.00 | 1,137,218,700 |
| 2026-05-04 | 113.00 | 123.00 | 111.00 | 123.00 | 123.00 | 1,332,783,100 |
| 2026-05-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-04-30 | 110.00 | 114.00 | 103.00 | 108.00 | 108.00 | 352,595,800 |
| 2026-04-29 | 109.00 | 116.00 | 106.00 | 110.00 | 110.00 | 509,411,400 |
| 2026-04-28 | 108.00 | 110.00 | 103.00 | 107.00 | 107.00 | 250,326,700 |
| 2026-04-27 | 106.00 | 120.00 | 105.00 | 107.00 | 107.00 | 585,082,200 |
| 2026-04-24 | 116.00 | 117.00 | 104.00 | 104.00 | 104.00 | 349,461,400 |
| 2026-04-23 | 123.00 | 123.00 | 116.00 | 116.00 | 116.00 | 232,407,000 |
| 2026-04-22 | 122.00 | 123.00 | 118.00 | 123.00 | 123.00 | 271,112,300 |
| 2026-04-21 | 117.00 | 122.00 | 117.00 | 122.00 | 122.00 | 277,314,000 |
| 2026-04-20 | 124.00 | 125.00 | 116.00 | 116.00 | 116.00 | 349,996,000 |
| 2026-04-17 | 125.00 | 130.00 | 121.00 | 122.00 | 122.00 | 488,823,000 |
| 2026-04-16 | 130.00 | 134.00 | 123.00 | 125.00 | 125.00 | 612,352,800 |
| 2026-04-15 | 131.00 | 135.00 | 125.00 | 127.00 | 127.00 | 613,176,400 |
| 2026-04-14 | 133.00 | 139.00 | 127.00 | 128.00 | 128.00 | 1,273,985,700 |
| 2026-04-13 | 124.00 | 151.00 | 120.00 | 133.00 | 133.00 | 3,615,372,200 |
| 2026-04-10 | 105.00 | 133.00 | 103.00 | 129.00 | 129.00 | 2,508,624,200 |
| 2026-04-09 | 101.00 | 103.00 | 98.000 | 100.00 | 100.00 | 243,679,000 |
| 2026-04-08 | 97.000 | 105.00 | 88.000 | 103.00 | 103.00 | 626,763,900 |
| 2026-04-07 | 93.000 | 97.000 | 92.000 | 92.000 | 92.000 | 133,402,700 |
| 2026-04-06 | 91.000 | 96.000 | 88.000 | 93.000 | 93.000 | 193,579,000 |
| 2026-04-02 | 97.000 | 97.000 | 92.000 | 92.000 | 92.000 | 100,662,900 |
| 2026-04-01 | 98.000 | 101.00 | 95.000 | 99.000 | 99.000 | 264,783,600 |
| 2026-03-31 | 98.000 | 98.000 | 92.000 | 93.000 | 93.000 | 60,960,200 |
| 2026-03-30 | 93.000 | 96.000 | 90.000 | 95.000 | 95.000 | 86,675,500 |
| 2026-03-27 | 99.000 | 99.000 | 94.000 | 96.000 | 96.000 | 74,262,300 |
| 2026-03-26 | 103.00 | 106.00 | 93.000 | 99.000 | 99.000 | 171,031,600 |
| 2026-03-25 | 93.000 | 105.00 | 93.000 | 101.00 | 101.00 | 331,047,700 |
| 2026-03-17 | 95.000 | 103.00 | 92.000 | 93.000 | 93.000 | 212,336,700 |
| 2026-03-16 | 93.000 | 96.000 | 85.000 | 91.000 | 91.000 | 194,129,000 |
| 2026-03-13 | 99.000 | 101.00 | 93.000 | 94.000 | 94.000 | 161,752,700 |
| 2026-03-12 | 102.00 | 104.00 | 98.000 | 99.000 | 99.000 | 164,708,300 |
| 2026-03-11 | 110.00 | 114.00 | 104.00 | 104.00 | 104.00 | 365,358,200 |
| 2026-03-10 | 115.00 | 117.00 | 102.00 | 108.00 | 108.00 | 408,997,900 |
| 2026-03-09 | 95.000 | 112.00 | 91.000 | 104.00 | 104.00 | 480,732,100 |
| 2026-03-06 | 115.00 | 117.00 | 103.00 | 105.00 | 105.00 | 310,694,800 |
| 2026-03-05 | 119.00 | 130.00 | 115.00 | 117.00 | 117.00 | 585,442,300 |
| 2026-03-04 | 121.00 | 125.00 | 107.00 | 111.00 | 111.00 | 449,654,300 |
| 2026-03-03 | 120.00 | 130.00 | 112.00 | 124.00 | 124.00 | 700,508,200 |
| 2026-03-02 | 132.00 | 139.00 | 125.00 | 125.00 | 125.00 | 868,819,900 |
| 2026-02-27 | 137.00 | 151.00 | 136.00 | 146.00 | 146.00 | 468,538,900 |
| 2026-02-26 | 166.00 | 169.00 | 143.00 | 148.00 | 148.00 | 670,341,300 |
| 2026-02-25 | 154.00 | 170.00 | 148.00 | 164.00 | 164.00 | 1,407,634,400 |
| 2026-02-24 | 168.00 | 179.00 | 154.00 | 154.00 | 154.00 | 1,926,629,600 |
| 2026-02-23 | 136.00 | 173.00 | 136.00 | 166.00 | 166.00 | 2,851,276,600 |
| 2026-02-20 | 140.00 | 143.00 | 134.00 | 135.00 | 135.00 | 207,248,100 |
| 2026-02-19 | 140.00 | 148.00 | 134.00 | 139.00 | 139.00 | 924,954,600 |
| 2026-02-18 | 130.00 | 144.00 | 130.00 | 137.00 | 137.00 | 922,974,400 |
| 2026-02-13 | 125.00 | 137.00 | 118.00 | 128.00 | 128.00 | 916,762,100 |
| 2026-02-12 | 125.00 | 145.00 | 124.00 | 128.00 | 128.00 | 2,056,465,700 |
| 2026-02-11 | 86.000 | 116.00 | 86.000 | 116.00 | 116.00 | 1,896,195,900 |
| 2026-02-10 | 86.000 | 91.000 | 83.000 | 86.000 | 86.000 | 364,794,200 |
| 2026-02-09 | 78.000 | 94.000 | 74.000 | 88.000 | 88.000 | 2,303,185,200 |
| 2026-02-06 | 91.000 | 95.000 | 85.000 | 85.000 | 85.000 | 1,814,015,900 |
| 2026-02-05 | 100.00 | 113.00 | 100.00 | 100.00 | 100.00 | 1,056,890,900 |
| 2026-02-04 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 42,517,800 |
| 2026-02-03 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 121,860,200 |
| 2026-02-02 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 23,319,800 |
| 2026-01-30 | 132.00 | 146.00 | 132.00 | 146.00 | 146.00 | 224,865,500 |
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.