PT Mitra Pedagang Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 67.000 | 69.000 | 65.000 | 67.000 | 67.000 | 4,153,900 |
| 2025-11-10 | 66.000 | 69.000 | 65.000 | 67.000 | 67.000 | 6,530,000 |
| 2025-11-07 | 67.000 | 67.000 | 64.000 | 66.000 | 66.000 | 4,949,200 |
| 2025-11-06 | 67.000 | 68.000 | 66.000 | 66.000 | 66.000 | 3,885,800 |
| 2025-11-05 | 67.000 | 68.000 | 66.000 | 67.000 | 67.000 | 7,536,100 |
| 2025-11-04 | 65.000 | 70.000 | 64.000 | 69.000 | 69.000 | 16,696,800 |
| 2025-11-03 | 64.000 | 65.000 | 63.000 | 65.000 | 65.000 | 3,041,300 |
| 2025-10-31 | 65.000 | 66.000 | 64.000 | 64.000 | 64.000 | 2,862,200 |
| 2025-10-30 | 66.000 | 66.000 | 64.000 | 65.000 | 65.000 | 4,201,800 |
| 2025-10-29 | 64.000 | 68.000 | 63.000 | 65.000 | 65.000 | 38,075,300 |
| 2025-10-28 | 67.000 | 67.000 | 64.000 | 65.000 | 65.000 | 10,226,700 |
| 2025-10-27 | 67.000 | 68.000 | 66.000 | 66.000 | 66.000 | 14,162,500 |
| 2025-10-24 | 69.000 | 70.000 | 67.000 | 68.000 | 68.000 | 15,919,400 |
| 2025-10-23 | 68.000 | 70.000 | 68.000 | 69.000 | 69.000 | 13,227,200 |
← NewerPage 5 of 5 · 254 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.