PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 258.00 | 262.00 | 242.00 | 242.00 | 242.00 | 1,622,700 |
| 2026-05-07 | 260.00 | 272.00 | 258.00 | 262.00 | 262.00 | 2,240,600 |
| 2026-05-06 | 248.00 | 270.00 | 248.00 | 260.00 | 260.00 | 1,879,000 |
| 2026-05-05 | 252.00 | 264.00 | 248.00 | 250.00 | 250.00 | 868,000 |
| 2026-05-04 | 250.00 | 266.00 | 244.00 | 250.00 | 250.00 | 971,900 |
| 2026-05-01 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-04-30 | 256.00 | 266.00 | 236.00 | 248.00 | 248.00 | 1,983,600 |
| 2026-04-29 | 258.00 | 268.00 | 250.00 | 256.00 | 256.00 | 583,500 |
| 2026-04-28 | 268.00 | 270.00 | 252.00 | 256.00 | 256.00 | 707,400 |
| 2026-04-27 | 260.00 | 272.00 | 254.00 | 264.00 | 264.00 | 405,900 |
| 2026-04-24 | 266.00 | 274.00 | 240.00 | 250.00 | 250.00 | 1,867,600 |
| 2026-04-23 | 286.00 | 290.00 | 254.00 | 266.00 | 266.00 | 2,468,600 |
| 2026-04-22 | 274.00 | 288.00 | 266.00 | 280.00 | 280.00 | 1,816,500 |
| 2026-04-21 | 272.00 | 274.00 | 264.00 | 272.00 | 272.00 | 360,600 |
| 2026-04-20 | 266.00 | 278.00 | 266.00 | 272.00 | 272.00 | 1,131,600 |
| 2026-04-17 | 274.00 | 278.00 | 266.00 | 270.00 | 270.00 | 1,275,500 |
| 2026-04-16 | 260.00 | 276.00 | 258.00 | 268.00 | 268.00 | 3,163,400 |
| 2026-04-15 | 264.00 | 272.00 | 256.00 | 260.00 | 260.00 | 2,040,900 |
| 2026-04-14 | 264.00 | 274.00 | 258.00 | 262.00 | 262.00 | 2,959,000 |
| 2026-04-13 | 250.00 | 266.00 | 250.00 | 258.00 | 258.00 | 1,998,700 |
| 2026-04-10 | 236.00 | 258.00 | 236.00 | 250.00 | 250.00 | 2,866,100 |
| 2026-04-09 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | 823,100 |
| 2026-04-08 | 228.00 | 238.00 | 226.00 | 236.00 | 236.00 | 1,967,800 |
| 2026-04-07 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | 907,200 |
| 2026-04-06 | 236.00 | 236.00 | 222.00 | 228.00 | 228.00 | 1,974,900 |
| 2026-04-02 | 280.00 | 308.00 | 238.00 | 238.00 | 238.00 | 13,021,400 |
| 2026-04-01 | 258.00 | 268.00 | 250.00 | 252.00 | 252.00 | 2,079,900 |
| 2026-03-31 | 248.00 | 254.00 | 230.00 | 252.00 | 252.00 | 1,652,400 |
| 2026-03-30 | 248.00 | 252.00 | 240.00 | 246.00 | 246.00 | 806,100 |
| 2026-03-27 | 252.00 | 270.00 | 250.00 | 254.00 | 254.00 | 893,900 |
| 2026-03-26 | 274.00 | 282.00 | 250.00 | 254.00 | 254.00 | 1,170,200 |
| 2026-03-25 | 242.00 | 280.00 | 242.00 | 270.00 | 270.00 | 389,000 |
| 2026-03-17 | 252.00 | 270.00 | 250.00 | 258.00 | 258.00 | 1,182,200 |
| 2026-03-16 | 266.00 | 266.00 | 232.00 | 246.00 | 246.00 | 2,393,700 |
| 2026-03-13 | 282.00 | 282.00 | 264.00 | 266.00 | 266.00 | 1,731,400 |
| 2026-03-12 | 278.00 | 286.00 | 272.00 | 274.00 | 274.00 | 1,487,300 |
| 2026-03-11 | 294.00 | 300.00 | 278.00 | 282.00 | 282.00 | 1,492,400 |
| 2026-03-10 | 278.00 | 294.00 | 270.00 | 290.00 | 290.00 | 3,045,600 |
| 2026-03-09 | 270.00 | 294.00 | 260.00 | 274.00 | 274.00 | 5,177,200 |
| 2026-03-06 | 306.00 | 310.00 | 296.00 | 302.00 | 302.00 | 3,323,500 |
| 2026-03-05 | 304.00 | 324.00 | 304.00 | 306.00 | 306.00 | 1,824,500 |
| 2026-03-04 | 314.00 | 314.00 | 298.00 | 300.00 | 300.00 | 5,390,900 |
| 2026-03-03 | 300.00 | 338.00 | 300.00 | 316.00 | 316.00 | 4,418,800 |
| 2026-03-02 | 324.00 | 326.00 | 304.00 | 306.00 | 306.00 | 7,211,900 |
| 2026-02-27 | 350.00 | 360.00 | 326.00 | 338.00 | 338.00 | 7,475,300 |
| 2026-02-26 | 324.00 | 390.00 | 312.00 | 340.00 | 340.00 | 25,175,500 |
| 2026-02-25 | 322.00 | 362.00 | 310.00 | 324.00 | 324.00 | 13,169,900 |
| 2026-02-24 | 330.00 | 330.00 | 312.00 | 324.00 | 324.00 | 2,097,500 |
| 2026-02-23 | 332.00 | 334.00 | 324.00 | 330.00 | 330.00 | 1,990,700 |
| 2026-02-20 | 334.00 | 338.00 | 326.00 | 330.00 | 330.00 | 1,832,300 |
| 2026-02-19 | 350.00 | 350.00 | 324.00 | 334.00 | 334.00 | 1,746,600 |
| 2026-02-18 | 326.00 | 346.00 | 326.00 | 342.00 | 342.00 | 2,763,000 |
| 2026-02-13 | 332.00 | 344.00 | 320.00 | 322.00 | 322.00 | 1,181,200 |
| 2026-02-12 | 344.00 | 344.00 | 330.00 | 336.00 | 336.00 | 1,023,300 |
| 2026-02-11 | 328.00 | 348.00 | 324.00 | 338.00 | 338.00 | 3,304,500 |
| 2026-02-10 | 322.00 | 332.00 | 318.00 | 326.00 | 326.00 | 1,515,900 |
| 2026-02-09 | 304.00 | 330.00 | 300.00 | 322.00 | 322.00 | 1,935,400 |
| 2026-02-06 | 316.00 | 320.00 | 296.00 | 306.00 | 306.00 | 2,568,300 |
| 2026-02-05 | 332.00 | 340.00 | 322.00 | 328.00 | 328.00 | 1,542,900 |
| 2026-02-04 | 330.00 | 352.00 | 318.00 | 332.00 | 332.00 | 2,794,400 |
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.