Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1,560.00 | 1,565.00 | 1,505.00 | 1,555.00 | 1,555.00 | 4,071,000 |
| 2026-07-30 | 1,495.00 | 1,560.00 | 1,485.00 | 1,560.00 | 1,560.00 | 9,652,600 |
| 2026-07-29 | 1,405.00 | 1,500.00 | 1,395.00 | 1,470.00 | 1,470.00 | 3,978,900 |
| 2026-07-28 | 1,425.00 | 1,450.00 | 1,360.00 | 1,430.00 | 1,430.00 | 2,508,700 |
| 2026-07-27 | 1,510.00 | 1,520.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2,753,100 |
| 2026-07-24 | 1,515.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 2,027,500 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 10.0000 IDR |
| 2025-07-09 | 10.0000 IDR |
| 2024-07-08 | 8.0000 IDR |
| 2023-07-04 | 8.0000 IDR |
| 2023-06-27 | 100,000.0000 IDR |
| 2019-05-27 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.