PT Mitra Tirta Buwana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 46.000 | 47.000 | 44.000 | 45.000 | 44.820 | 13,081,600 |
| 2023-01-19 | 53.000 | 53.000 | 47.000 | 47.000 | 46.812 | 48,489,800 |
| 2023-01-18 | 56.000 | 57.000 | 52.000 | 52.000 | 51.792 | 30,746,400 |
| 2023-01-17 | 58.000 | 60.000 | 55.000 | 56.000 | 55.776 | 44,642,500 |
| 2023-01-16 | 62.000 | 64.000 | 57.000 | 57.000 | 56.772 | 52,204,100 |
| 2023-01-13 | 70.000 | 70.000 | 63.000 | 63.000 | 62.748 | 54,949,400 |
| 2023-01-12 | 66.000 | 77.000 | 66.000 | 70.000 | 69.720 | 367,377,700 |
| 2023-01-11 | 73.000 | 73.000 | 73.000 | 73.000 | 72.708 | 16,837,200 |
| 2023-01-10 | 81.000 | 81.000 | 81.000 | 81.000 | 80.676 | 11,811,000 |
| 2023-01-09 | 90.000 | 90.000 | 90.000 | 90.000 | 89.640 | 3,267,800 |
| 2023-01-06 | 112.00 | 112.00 | 99.000 | 99.000 | 98.604 | 6,556,300 |
← NewerPage 16 of 16 · 911 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 0.1000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.