Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,320.00 | 1,455.00 | 1,305.00 | 1,455.00 | 1,445.43 | 115,845,600 |
| 2026-05-07 | 1,255.00 | 1,300.00 | 1,250.00 | 1,295.00 | 1,286.48 | 10,109,000 |
| 2026-05-06 | 1,240.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,226.88 | 6,388,600 |
| 2026-05-05 | 1,290.00 | 1,290.00 | 1,215.00 | 1,215.00 | 1,207.01 | 22,420,900 |
| 2026-05-04 | 1,225.00 | 1,305.00 | 1,225.00 | 1,295.00 | 1,286.48 | 9,878,200 |
| 2026-05-01 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,207.01 | 0 |
| 2026-04-30 | 1,290.00 | 1,305.00 | 1,215.00 | 1,215.00 | 1,207.01 | 17,054,200 |
| 2026-04-29 | 1,290.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,281.51 | 14,964,000 |
| 2026-04-28 | 1,330.00 | 1,335.00 | 1,275.00 | 1,290.00 | 1,281.51 | 17,445,300 |
| 2026-04-27 | 1,285.00 | 1,345.00 | 1,280.00 | 1,330.00 | 1,321.25 | 21,316,800 |
| 2026-04-24 | 1,305.00 | 1,305.00 | 1,255.00 | 1,285.00 | 1,276.55 | 30,967,600 |
← NewerPage 3 of 3 · 131 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.