PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 180.00 | 187.00 | 179.00 | 185.00 | 148.91 | 15,331,100 |
| 2024-01-30 | 183.00 | 183.00 | 177.00 | 179.00 | 144.08 | 16,360,600 |
| 2024-01-29 | 184.00 | 187.00 | 181.00 | 182.00 | 146.49 | 10,441,900 |
| 2024-01-26 | 186.00 | 186.00 | 181.00 | 184.00 | 148.10 | 11,045,800 |
| 2024-01-25 | 187.00 | 188.00 | 185.00 | 185.00 | 148.91 | 4,238,600 |
| 2024-01-24 | 180.00 | 193.00 | 180.00 | 186.00 | 149.71 | 30,656,900 |
| 2024-01-23 | 194.00 | 195.00 | 185.00 | 186.00 | 149.71 | 40,207,300 |
| 2024-01-22 | 192.00 | 195.00 | 191.00 | 194.00 | 156.15 | 9,431,600 |
| 2024-01-19 | 194.00 | 194.00 | 190.00 | 192.00 | 154.54 | 10,352,300 |
| 2024-01-18 | 196.00 | 197.00 | 192.00 | 194.00 | 156.15 | 13,152,300 |
| 2024-01-17 | 196.00 | 196.00 | 193.00 | 196.00 | 157.76 | 7,017,800 |
| 2024-01-16 | 198.00 | 199.00 | 194.00 | 196.00 | 157.76 | 9,275,000 |
| 2024-01-15 | 194.00 | 194.00 | 194.00 | 194.00 | 156.15 | 0 |
| 2024-01-12 | 192.00 | 195.00 | 190.00 | 194.00 | 156.15 | 7,304,700 |
| 2024-01-11 | 190.00 | 196.00 | 190.00 | 195.00 | 156.96 | 9,097,200 |
| 2024-01-10 | 194.00 | 198.00 | 193.00 | 193.00 | 155.35 | 9,880,000 |
| 2024-01-09 | 197.00 | 199.00 | 194.00 | 194.00 | 156.15 | 10,612,100 |
| 2024-01-08 | 198.00 | 202.00 | 197.00 | 197.00 | 158.56 | 7,147,200 |
| 2024-01-05 | 204.00 | 204.00 | 198.00 | 198.00 | 159.37 | 6,662,000 |
| 2024-01-04 | 200.00 | 204.00 | 199.00 | 202.00 | 162.59 | 8,141,000 |
| 2024-01-03 | 204.00 | 204.00 | 198.00 | 200.00 | 160.98 | 8,450,100 |
| 2024-01-02 | 195.00 | 204.00 | 193.00 | 204.00 | 164.20 | 20,837,100 |
| 2023-12-29 | 193.00 | 196.00 | 193.00 | 193.00 | 155.35 | 7,735,300 |
| 2023-12-28 | 195.00 | 197.00 | 192.00 | 195.00 | 156.96 | 9,541,900 |
| 2023-12-27 | 195.00 | 197.00 | 193.00 | 194.00 | 156.15 | 11,404,800 |
| 2023-12-22 | 194.00 | 197.00 | 193.00 | 195.00 | 156.96 | 7,140,500 |
| 2023-12-21 | 196.00 | 197.00 | 193.00 | 194.00 | 156.15 | 10,275,700 |
| 2023-12-20 | 195.00 | 199.00 | 194.00 | 196.00 | 157.76 | 12,785,700 |
| 2023-12-19 | 193.00 | 199.00 | 193.00 | 195.00 | 156.96 | 16,257,600 |
| 2023-12-18 | 202.00 | 202.00 | 195.00 | 196.00 | 157.76 | 35,245,200 |
| 2023-12-15 | 202.00 | 212.00 | 200.00 | 200.00 | 160.98 | 74,233,000 |
| 2023-12-14 | 198.00 | 204.00 | 197.00 | 202.00 | 162.59 | 16,600,300 |
| 2023-12-13 | 199.00 | 206.00 | 196.00 | 198.00 | 159.37 | 22,347,300 |
| 2023-12-12 | 198.00 | 202.00 | 193.00 | 199.00 | 160.17 | 40,948,700 |
| 2023-12-11 | 202.00 | 204.00 | 197.00 | 198.00 | 159.37 | 38,805,400 |
| 2023-12-08 | 206.00 | 208.00 | 200.00 | 202.00 | 162.59 | 18,791,700 |
| 2023-12-07 | 204.00 | 208.00 | 200.00 | 204.00 | 164.20 | 23,285,800 |
| 2023-12-06 | 210.00 | 212.00 | 204.00 | 206.00 | 165.81 | 18,264,600 |
| 2023-12-05 | 210.00 | 216.00 | 206.00 | 210.00 | 169.03 | 18,575,300 |
| 2023-12-04 | 212.00 | 212.00 | 206.00 | 210.00 | 169.03 | 16,348,500 |
| 2023-12-01 | 206.00 | 212.00 | 202.00 | 210.00 | 169.03 | 41,426,100 |
| 2023-11-30 | 218.00 | 222.00 | 206.00 | 206.00 | 165.81 | 84,444,200 |
| 2023-11-29 | 216.00 | 220.00 | 216.00 | 218.00 | 175.47 | 13,272,600 |
| 2023-11-28 | 216.00 | 220.00 | 214.00 | 216.00 | 173.86 | 31,908,800 |
| 2023-11-27 | 224.00 | 234.00 | 214.00 | 216.00 | 173.86 | 158,318,800 |
| 2023-11-24 | 216.00 | 226.00 | 214.00 | 224.00 | 180.30 | 42,680,200 |
| 2023-11-23 | 216.00 | 220.00 | 214.00 | 216.00 | 173.86 | 14,312,500 |
| 2023-11-22 | 220.00 | 220.00 | 212.00 | 216.00 | 173.86 | 23,141,900 |
| 2023-11-21 | 224.00 | 226.00 | 216.00 | 218.00 | 175.47 | 32,880,300 |
| 2023-11-20 | 216.00 | 226.00 | 216.00 | 222.00 | 178.69 | 61,460,500 |
| 2023-11-17 | 216.00 | 222.00 | 210.00 | 210.00 | 169.03 | 35,129,900 |
| 2023-11-16 | 222.00 | 226.00 | 212.00 | 214.00 | 172.25 | 44,977,300 |
| 2023-11-15 | 226.00 | 230.00 | 222.00 | 222.00 | 178.69 | 25,490,600 |
| 2023-11-14 | 222.00 | 234.00 | 222.00 | 224.00 | 180.30 | 111,370,800 |
| 2023-11-13 | 220.00 | 226.00 | 212.00 | 222.00 | 178.69 | 62,102,900 |
| 2023-11-10 | 202.00 | 226.00 | 200.00 | 218.00 | 175.47 | 139,410,300 |
| 2023-11-09 | 200.00 | 202.00 | 198.00 | 202.00 | 162.59 | 12,971,200 |
| 2023-11-08 | 206.00 | 206.00 | 199.00 | 200.00 | 160.98 | 11,002,700 |
| 2023-11-07 | 208.00 | 208.00 | 202.00 | 204.00 | 164.20 | 16,639,500 |
| 2023-11-06 | 202.00 | 212.00 | 199.00 | 206.00 | 165.81 | 19,951,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 12.0000 IDR |
| 2025-06-12 | 12.0000 IDR |
| 2024-05-21 | 12.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.