PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 149.00 | 165.00 | 149.00 | 161.00 | 155.41 | 253,220,300 |
| 2021-11-04 | 152.00 | 152.00 | 144.00 | 149.00 | 143.83 | 31,243,600 |
| 2021-11-03 | 145.00 | 157.00 | 142.00 | 150.00 | 144.79 | 127,101,600 |
| 2021-11-02 | 141.00 | 149.00 | 141.00 | 142.00 | 137.07 | 23,971,600 |
| 2021-11-01 | 147.00 | 155.00 | 138.00 | 142.00 | 137.07 | 158,187,700 |
| 2021-10-29 | 138.00 | 154.00 | 131.00 | 145.00 | 139.97 | 145,740,000 |
| 2021-10-28 | 147.00 | 169.00 | 137.00 | 138.00 | 133.21 | 324,545,700 |
| 2021-10-27 | 110.00 | 147.00 | 105.00 | 147.00 | 141.90 | 360,921,100 |
| 2021-10-26 | 101.00 | 123.00 | 101.00 | 109.00 | 105.22 | 99,039,800 |
← NewerPage 21 of 21 · 1,209 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 3.0000 IDR |
| 2023-06-06 | 1.5000 IDR |
| 2022-06-06 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.