PT Mitra Pedagang Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 202.00 | 212.00 | 199.00 | 204.00 | 204.00 | 7,431,800 |
| 2026-10-21 | 212.00 | 216.00 | 196.00 | 206.00 | 206.00 | 12,988,400 |
| 2026-10-20 | 180.00 | 210.00 | 180.00 | 206.00 | 206.00 | 21,373,300 |
| 2026-10-19 | 181.00 | 187.00 | 180.00 | 180.00 | 180.00 | 12,797,300 |
| 2026-10-16 | 189.00 | 210.00 | 187.00 | 193.00 | 193.00 | 24,098,200 |
| 2026-10-15 | 195.00 | 224.00 | 183.00 | 220.00 | 220.00 | 31,574,400 |
| 2026-10-14 | 198.00 | 204.00 | 194.00 | 197.00 | 197.00 | 3,474,000 |
| 2026-10-13 | 193.00 | 200.00 | 180.00 | 199.00 | 199.00 | 6,538,100 |
| 2026-10-12 | 206.00 | 220.00 | 190.00 | 193.00 | 193.00 | 21,016,000 |
| 2026-10-09 | 210.00 | 216.00 | 202.00 | 206.00 | 206.00 | 8,473,500 |
| 2026-10-08 | 220.00 | 224.00 | 199.00 | 210.00 | 210.00 | 18,077,300 |
| 2026-10-07 | 218.00 | 228.00 | 212.00 | 220.00 | 220.00 | 21,516,200 |
| 2026-10-06 | 230.00 | 232.00 | 212.00 | 216.00 | 216.00 | 20,807,100 |
| 2026-10-05 | 192.00 | 232.00 | 192.00 | 224.00 | 224.00 | 51,666,600 |
| 2026-10-02 | 202.00 | 202.00 | 190.00 | 192.00 | 192.00 | 12,612,500 |
| 2026-10-01 | 190.00 | 204.00 | 186.00 | 202.00 | 202.00 | 19,922,300 |
| 2026-09-30 | 191.00 | 206.00 | 181.00 | 189.00 | 189.00 | 20,414,500 |
| 2026-09-29 | 202.00 | 202.00 | 187.00 | 187.00 | 187.00 | 14,950,200 |
| 2026-09-28 | 184.00 | 200.00 | 184.00 | 199.00 | 199.00 | 22,135,500 |
| 2026-09-25 | 210.00 | 214.00 | 177.00 | 182.00 | 182.00 | 23,867,100 |
| 2026-09-24 | 195.00 | 208.00 | 193.00 | 206.00 | 206.00 | 24,808,300 |
| 2026-09-23 | 189.00 | 208.00 | 167.00 | 191.00 | 191.00 | 23,506,200 |
| 2026-09-22 | 198.00 | 208.00 | 181.00 | 186.00 | 186.00 | 23,766,100 |
Page 1 of 1 · 23 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.