Mitra Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,380.00 | 1,430.00 | 1,375.00 | 1,390.00 | 1,390.00 | 2,748,500 |
| 2026-10-22 | 1,250.00 | 1,420.00 | 1,235.00 | 1,390.00 | 1,390.00 | 8,000,000 |
| 2026-10-21 | 1,260.00 | 1,320.00 | 1,235.00 | 1,255.00 | 1,255.00 | 12,398,400 |
| 2026-10-20 | 1,190.00 | 1,330.00 | 1,190.00 | 1,325.00 | 1,325.00 | 4,038,900 |
| 2026-10-19 | 1,305.00 | 1,315.00 | 1,230.00 | 1,230.00 | 1,230.00 | 8,244,000 |
| 2026-10-16 | 1,325.00 | 1,400.00 | 1,275.00 | 1,320.00 | 1,320.00 | 8,340,800 |
| 2026-10-15 | 1,550.00 | 1,555.00 | 1,455.00 | 1,500.00 | 1,500.00 | 8,467,300 |
| 2026-10-14 | 1,440.00 | 1,575.00 | 1,425.00 | 1,565.00 | 1,565.00 | 11,200,300 |
| 2026-10-13 | 1,450.00 | 1,455.00 | 1,415.00 | 1,440.00 | 1,440.00 | 2,938,400 |
| 2026-10-12 | 1,560.00 | 1,565.00 | 1,445.00 | 1,445.00 | 1,445.00 | 13,757,900 |
| 2026-10-09 | 1,550.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,550.00 | 5,563,300 |
| 2026-10-08 | 1,550.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 3,736,600 |
| 2026-10-07 | 1,565.00 | 1,570.00 | 1,525.00 | 1,550.00 | 1,550.00 | 18,971,900 |
| 2026-10-06 | 1,480.00 | 1,555.00 | 1,455.00 | 1,550.00 | 1,550.00 | 62,426,200 |
| 2026-10-05 | 1,495.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,273,000 |
| 2026-10-02 | 1,460.00 | 1,505.00 | 1,455.00 | 1,485.00 | 1,485.00 | 5,656,600 |
| 2026-10-01 | 1,550.00 | 1,550.00 | 1,445.00 | 1,480.00 | 1,480.00 | 8,084,800 |
| 2026-09-30 | 1,550.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,550.00 | 12,581,800 |
| 2026-09-29 | 1,550.00 | 1,555.00 | 1,495.00 | 1,550.00 | 1,550.00 | 9,805,800 |
| 2026-09-28 | 1,500.00 | 1,555.00 | 1,470.00 | 1,550.00 | 1,550.00 | 5,980,300 |
| 2026-09-25 | 1,510.00 | 1,510.00 | 1,460.00 | 1,510.00 | 1,510.00 | 3,299,400 |
| 2026-09-24 | 1,515.00 | 1,515.00 | 1,470.00 | 1,510.00 | 1,510.00 | 2,470,700 |
| 2026-09-23 | 1,500.00 | 1,515.00 | 1,445.00 | 1,510.00 | 1,510.00 | 11,137,900 |
Page 1 of 1 · 23 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.