Bank Mestika Dharma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 1,874.59 | 12,600 |
| 2021-11-15 | 2,000.00 | 2,050.00 | 1,965.00 | 2,020.00 | 1,865.36 | 21,500 |
| 2021-11-12 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,856.12 | 1,500 |
| 2021-11-11 | 2,070.00 | 2,200.00 | 2,070.00 | 2,090.00 | 1,930.00 | 144,700 |
| 2021-11-10 | 2,080.00 | 2,150.00 | 2,070.00 | 2,070.00 | 1,911.53 | 400 |
| 2021-11-09 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,031.58 | 0 |
| 2021-11-08 | 2,150.00 | 2,200.00 | 2,130.00 | 2,200.00 | 2,031.58 | 16,800 |
| 2021-11-05 | 2,130.00 | 2,140.00 | 2,010.00 | 2,130.00 | 1,966.94 | 6,600 |
| 2021-11-04 | 2,050.00 | 2,230.00 | 2,050.00 | 2,150.00 | 1,985.40 | 9,900 |
| 2021-11-03 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 1,985.40 | 600 |
| 2021-11-02 | 2,100.00 | 2,150.00 | 2,100.00 | 2,150.00 | 1,985.40 | 4,300 |
| 2021-11-01 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,865.36 | 0 |
| 2021-10-29 | 2,080.00 | 2,080.00 | 2,020.00 | 2,020.00 | 1,865.36 | 1,500 |
| 2021-10-28 | 2,000.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,828.42 | 8,200 |
| 2021-10-27 | 2,070.00 | 2,070.00 | 2,040.00 | 2,040.00 | 1,883.83 | 1,100 |
| 2021-10-26 | 2,060.00 | 2,160.00 | 2,060.00 | 2,070.00 | 1,911.53 | 7,600 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 22.3300 IDR |
| 2025-07-01 | 34.2500 IDR |
| 2024-06-05 | 34.2700 IDR |
| 2023-06-16 | 34.2700 IDR |
| 2022-06-06 | 34.2600 IDR |
| 2021-06-14 | 29.7900 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.