PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 141.00 | 145.00 | 139.00 | 142.00 | 130.17 | 7,696,200 |
| 2025-11-10 | 140.00 | 141.00 | 139.00 | 141.00 | 129.25 | 2,546,800 |
| 2025-11-07 | 140.00 | 141.00 | 139.00 | 140.00 | 128.33 | 2,203,100 |
| 2025-11-06 | 141.00 | 142.00 | 139.00 | 139.00 | 127.42 | 2,878,400 |
| 2025-11-05 | 139.00 | 142.00 | 139.00 | 140.00 | 128.33 | 3,709,300 |
| 2025-11-04 | 140.00 | 140.00 | 139.00 | 140.00 | 128.33 | 2,223,900 |
| 2025-11-03 | 142.00 | 142.00 | 139.00 | 140.00 | 128.33 | 3,076,100 |
| 2025-10-31 | 141.00 | 142.00 | 140.00 | 142.00 | 130.17 | 1,424,800 |
| 2025-10-30 | 141.00 | 142.00 | 138.00 | 140.00 | 128.33 | 3,919,200 |
| 2025-10-29 | 139.00 | 142.00 | 138.00 | 142.00 | 130.17 | 5,099,900 |
| 2025-10-28 | 140.00 | 140.00 | 138.00 | 138.00 | 126.50 | 3,638,100 |
| 2025-10-27 | 140.00 | 141.00 | 138.00 | 139.00 | 127.42 | 6,397,900 |
| 2025-10-24 | 143.00 | 144.00 | 139.00 | 139.00 | 127.42 | 4,448,600 |
← NewerPage 5 of 5 · 253 trading days
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.