Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,415.00 | 1,445.00 | 1,390.00 | 1,415.00 | 1,415.00 | 39,900 |
| 2026-07-29 | 1,430.00 | 1,470.00 | 1,400.00 | 1,420.00 | 1,420.00 | 190,900 |
| 2026-07-28 | 1,405.00 | 1,460.00 | 1,400.00 | 1,430.00 | 1,430.00 | 38,300 |
| 2026-07-27 | 1,425.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 62,700 |
| 2026-07-24 | 1,440.00 | 1,500.00 | 1,420.00 | 1,420.00 | 1,420.00 | 15,300 |
| 2026-07-23 | 1,405.00 | 1,485.00 | 1,405.00 | 1,440.00 | 1,440.00 | 54,000 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-11 | 38.0000 IDR |
| 2024-05-15 | 64.0000 IDR |
| 2023-11-02 | 245.0000 IDR |
| 2023-06-06 | 963.0000 IDR |
| 2022-09-22 | 1.0300 IDR |
| 2022-06-16 | 523.0000 IDR |
| 2021-10-06 | 338.0000 IDR |
| 2021-06-04 | 115.0000 IDR |
| 2020-08-25 | 358.0000 IDR |
| 2020-06-18 | 59.0000 IDR |
| 2019-11-08 | 102.0000 IDR |
| 2019-06-21 | 58.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.