PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 272.00 | 292.00 | 266.00 | 292.00 | 292.00 | 10,468,000 |
| 2026-10-22 | 250.00 | 280.00 | 244.00 | 266.00 | 266.00 | 9,445,400 |
| 2026-10-21 | 272.00 | 282.00 | 252.00 | 262.00 | 262.00 | 8,877,400 |
| 2026-10-20 | 240.00 | 272.00 | 240.00 | 270.00 | 270.00 | 25,981,200 |
| 2026-10-19 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 840,000 |
| 2026-10-16 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 4,759,000 |
| 2026-10-15 | 330.00 | 334.00 | 310.00 | 324.00 | 324.00 | 8,547,900 |
| 2026-10-14 | 332.00 | 350.00 | 320.00 | 336.00 | 336.00 | 13,257,500 |
| 2026-10-13 | 320.00 | 362.00 | 320.00 | 332.00 | 332.00 | 41,794,700 |
| 2026-10-12 | 350.00 | 352.00 | 314.00 | 316.00 | 316.00 | 10,901,400 |
| 2026-10-09 | 334.00 | 354.00 | 300.00 | 354.00 | 354.00 | 14,086,500 |
| 2026-10-08 | 350.00 | 374.00 | 328.00 | 334.00 | 334.00 | 24,203,400 |
| 2026-10-07 | 372.00 | 374.00 | 342.00 | 354.00 | 354.00 | 21,528,500 |
| 2026-10-06 | 360.00 | 404.00 | 360.00 | 370.00 | 370.00 | 90,698,400 |
| 2026-10-05 | 290.00 | 350.00 | 290.00 | 350.00 | 350.00 | 130,555,600 |
| 2026-10-02 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | 3,824,400 |
| 2026-10-01 | 292.00 | 292.00 | 268.00 | 286.00 | 286.00 | 8,878,100 |
| 2026-09-30 | 292.00 | 306.00 | 280.00 | 292.00 | 292.00 | 25,349,700 |
| 2026-09-29 | 262.00 | 278.00 | 244.00 | 272.00 | 272.00 | 4,260,600 |
| 2026-09-28 | 254.00 | 264.00 | 252.00 | 262.00 | 262.00 | 3,069,700 |
| 2026-09-25 | 276.00 | 284.00 | 244.00 | 264.00 | 264.00 | 7,240,700 |
| 2026-09-24 | 288.00 | 288.00 | 264.00 | 276.00 | 276.00 | 3,487,800 |
| 2026-09-23 | 270.00 | 306.00 | 270.00 | 282.00 | 282.00 | 15,124,000 |
Page 1 of 1 · 23 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.