Mitra Angkasa Sejahtera PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 171.00 | 191.00 | 168.00 | 170.00 | 166.89 | 104,936,600 |
| 2022-02-09 | 173.00 | 218.00 | 173.00 | 178.00 | 174.75 | 440,922,500 |
| 2022-02-08 | 186.00 | 186.00 | 186.00 | 186.00 | 182.60 | 14,797,100 |
| 2022-02-07 | 200.00 | 200.00 | 200.00 | 200.00 | 196.35 | 4,819,800 |
| 2022-02-04 | 238.00 | 238.00 | 214.00 | 214.00 | 210.09 | 10,920,700 |
| 2022-02-03 | 264.00 | 304.00 | 228.00 | 228.00 | 223.83 | 328,047,500 |
| 2022-02-02 | 192.00 | 244.00 | 190.00 | 244.00 | 239.54 | 123,577,800 |
| 2022-01-31 | 140.00 | 182.00 | 135.00 | 182.00 | 178.67 | 687,243,600 |
| 2022-01-28 | 135.00 | 135.00 | 107.00 | 135.00 | 132.53 | 1,060,598,500 |
← NewerPage 20 of 20 · 1,149 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-30 | 0.2200 IDR |
| 2023-05-30 | 0.2700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.