PT Mitra Tirta Buwana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 79.000 | 80.000 | 77.000 | 77.000 | 77.000 | 2,435,800 |
| 2025-10-31 | 77.000 | 79.000 | 77.000 | 79.000 | 79.000 | 133,300 |
| 2025-10-30 | 76.000 | 80.000 | 71.000 | 78.000 | 78.000 | 1,278,500 |
| 2025-10-29 | 80.000 | 81.000 | 76.000 | 77.000 | 77.000 | 748,600 |
| 2025-10-28 | 88.000 | 88.000 | 73.000 | 79.000 | 79.000 | 4,675,800 |
| 2025-10-27 | 76.000 | 82.000 | 76.000 | 81.000 | 81.000 | 2,733,000 |
| 2025-10-24 | 80.000 | 88.000 | 75.000 | 75.000 | 75.000 | 7,779,100 |
| 2025-10-23 | 79.000 | 85.000 | 78.000 | 80.000 | 80.000 | 1,039,800 |
| 2025-10-22 | 79.000 | 85.000 | 78.000 | 81.000 | 81.000 | 360,300 |
| 2025-10-21 | 79.000 | 83.000 | 77.000 | 80.000 | 80.000 | 743,700 |
| 2025-10-20 | 82.000 | 84.000 | 75.000 | 78.000 | 78.000 | 1,496,200 |
← NewerPage 5 of 5 · 251 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.