Mitrabara Adiperdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1,650.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,630.00 | 56,700 |
| 2026-05-06 | 1,670.00 | 1,670.00 | 1,600.00 | 1,660.00 | 1,660.00 | 67,900 |
| 2026-05-05 | 1,670.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,670.00 | 42,700 |
| 2026-05-04 | 1,650.00 | 1,730.00 | 1,610.00 | 1,670.00 | 1,670.00 | 162,500 |
| 2026-05-01 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2026-04-30 | 1,680.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 42,100 |
| 2026-04-29 | 1,650.00 | 1,675.00 | 1,640.00 | 1,670.00 | 1,670.00 | 37,000 |
| 2026-04-28 | 1,625.00 | 1,665.00 | 1,625.00 | 1,650.00 | 1,650.00 | 93,400 |
| 2026-04-27 | 1,695.00 | 1,700.00 | 1,640.00 | 1,650.00 | 1,650.00 | 109,900 |
| 2026-04-24 | 1,725.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,695.00 | 51,100 |
| 2026-04-23 | 1,735.00 | 1,765.00 | 1,720.00 | 1,725.00 | 1,725.00 | 45,700 |
← NewerPage 3 of 3 · 131 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.