PT Mitra Pedagang Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 87.000 | 91.000 | 83.000 | 83.000 | 83.000 | 15,479,300 |
| 2026-05-07 | 86.000 | 93.000 | 85.000 | 87.000 | 87.000 | 25,752,100 |
| 2026-05-06 | 84.000 | 86.000 | 83.000 | 85.000 | 85.000 | 3,631,000 |
| 2026-05-05 | 84.000 | 86.000 | 84.000 | 84.000 | 84.000 | 4,474,600 |
| 2026-05-04 | 85.000 | 86.000 | 83.000 | 84.000 | 84.000 | 3,238,100 |
| 2026-05-01 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2026-04-30 | 87.000 | 87.000 | 83.000 | 83.000 | 83.000 | 5,603,300 |
| 2026-04-29 | 87.000 | 88.000 | 84.000 | 87.000 | 87.000 | 7,326,400 |
| 2026-04-28 | 92.000 | 98.000 | 85.000 | 87.000 | 87.000 | 37,000,100 |
| 2026-04-27 | 79.000 | 100.00 | 79.000 | 92.000 | 92.000 | 110,440,900 |
| 2026-04-24 | 86.000 | 87.000 | 78.000 | 79.000 | 79.000 | 14,678,800 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-30 | 0.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.