Mitrabara Adiperdana Tbk. - Price History
Monthly price history for MBAP.JK (Mitrabara Adiperdana Tbk.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | IDR3,130 | IDR3,130 |
| April 2024 | IDR3,590 | IDR3,590 |
| March 2024 | IDR3,320 | IDR3,320 |
| February 2024 | IDR4,150 | IDR4,150 |
| January 2024 | IDR4,270 | IDR4,270 |
| December 2023 | IDR4,250 | IDR4,250 |
| November 2023 | IDR4,240 | IDR4,240 |
| October 2023 | IDR5,071.68 | IDR5,325 |
| September 2023 | IDR5,119.30 | IDR5,375 |
| August 2023 | IDR4,952.62 | IDR5,200 |
| July 2023 | IDR5,190.73 | IDR5,450 |
| June 2023 | IDR4,124.01 | IDR4,330 |
| May 2023 | IDR4,487.84 | IDR5,675 |
| April 2023 | IDR5,377.50 | IDR6,800 |
| March 2023 | IDR5,001.86 | IDR6,325 |
| February 2023 | IDR5,100.71 | IDR6,450 |
| January 2023 | IDR5,397.27 | IDR6,825 |
| December 2022 | IDR6,029.91 | IDR7,625 |
| November 2022 | IDR6,049.68 | IDR7,650 |
| October 2022 | IDR6,366.01 | IDR8,050 |
| September 2022 | IDR6,880.03 | IDR8,700 |
| August 2022 | IDR6,483.98 | IDR8,200 |
| July 2022 | IDR6,404.91 | IDR8,100 |
| June 2022 | IDR5,021.14 | IDR6,350 |
| May 2022 | IDR5,482.58 | IDR7,500 |
| April 2022 | IDR4,221.59 | IDR5,775 |
| March 2022 | IDR3,172.59 | IDR4,340 |
| February 2022 | IDR2,785.15 | IDR3,810 |
| January 2022 | IDR2,558.54 | IDR3,500 |
| December 2021 | IDR2,631.64 | IDR3,600 |
| November 2021 | IDR2,609.71 | IDR3,570 |
| October 2021 | IDR2,631.64 | IDR3,600 |
| September 2021 | IDR2,661.29 | IDR3,960 |
| August 2021 | IDR2,123.65 | IDR3,160 |
| July 2021 | IDR2,043.01 | IDR3,040 |
| June 2021 | IDR1,915.32 | IDR2,850 |
| May 2021 | IDR1,972.19 | IDR3,050 |
| April 2021 | IDR1,810.53 | IDR2,800 |
| March 2021 | IDR1,752.34 | IDR2,710 |
| February 2021 | IDR1,810.53 | IDR2,800 |
| January 2021 | IDR1,720.01 | IDR2,660 |
| December 2020 | IDR1,739.41 | IDR2,690 |
| November 2020 | IDR1,778.20 | IDR2,750 |
| October 2020 | IDR1,454.89 | IDR2,250 |
| September 2020 | IDR1,325.57 | IDR2,050 |
| August 2020 | IDR1,370.83 | IDR2,120 |
| July 2020 | IDR999.73 | IDR1,770 |
| June 2020 | IDR917.83 | IDR1,625 |
| May 2020 | IDR859.51 | IDR1,580 |
| April 2020 | IDR870.39 | IDR1,600 |
| March 2020 | IDR843.19 | IDR1,550 |
| February 2020 | IDR976.47 | IDR1,795 |
| January 2020 | IDR1,000.95 | IDR1,840 |
| December 2019 | IDR1,077.11 | IDR1,980 |
| November 2019 | IDR1,060.79 | IDR1,950 |
| October 2019 | IDR1,025.77 | IDR1,980 |
| September 2019 | IDR994.68 | IDR1,920 |
| August 2019 | IDR1,007.64 | IDR1,945 |
| July 2019 | IDR1,124.20 | IDR2,170 |
| June 2019 | IDR1,150.10 | IDR2,220 |
| May 2019 | IDR1,207.74 | IDR2,390 |
| April 2019 | IDR1,334.08 | IDR2,640 |
| March 2019 | IDR1,460.41 | IDR2,890 |
| February 2019 | IDR1,510.94 | IDR2,990 |
| January 2019 | IDR1,510.94 | IDR2,990 |
| December 2018 | IDR1,440.20 | IDR2,850 |
| November 2018 | IDR1,440.20 | IDR3,090 |
| October 2018 | IDR1,398.25 | IDR3,000 |
| September 2018 | IDR1,402.91 | IDR3,010 |
| August 2018 | IDR1,472.82 | IDR3,160 |
| July 2018 | IDR1,524.09 | IDR3,270 |
| June 2018 | IDR1,649.93 | IDR3,540 |
| May 2018 | IDR1,621.97 | IDR3,480 |
| April 2018 | IDR1,284.20 | IDR3,010 |
| March 2018 | IDR1,373.80 | IDR3,220 |
| February 2018 | IDR1,659.65 | IDR3,890 |
| January 2018 | IDR1,437.80 | IDR3,370 |
| December 2017 | IDR1,237.27 | IDR2,900 |
| November 2017 | IDR1,348.20 | IDR3,160 |
| October 2017 | IDR1,561.52 | IDR3,660 |
| September 2017 | IDR994.08 | IDR2,330 |
| August 2017 | IDR811.95 | IDR2,050 |
| July 2017 | IDR839.68 | IDR2,120 |
| June 2017 | IDR1,069.40 | IDR2,700 |
| May 2017 | IDR943.49 | IDR2,500 |
| April 2017 | IDR830.27 | IDR2,200 |
| March 2017 | IDR718.94 | IDR1,905 |
| February 2017 | IDR718.94 | IDR1,905 |
| January 2017 | IDR718.94 | IDR1,905 |
| December 2016 | IDR788.75 | IDR2,090 |
| November 2016 | IDR792.53 | IDR2,100 |
| October 2016 | IDR754.79 | IDR2,000 |
| September 2016 | IDR717.05 | IDR1,900 |
| August 2016 | IDR717.05 | IDR1,900 |
| July 2016 | IDR717.05 | IDR1,900 |
| June 2016 | IDR717.05 | IDR1,900 |
| May 2016 | IDR703.84 | IDR1,865 |
| April 2016 | IDR574.46 | IDR1,610 |
| March 2016 | IDR606.58 | IDR1,700 |
| February 2016 | IDR399.63 | IDR1,120 |
| January 2016 | IDR397.84 | IDR1,115 |
| December 2015 | IDR397.84 | IDR1,115 |
| November 2015 | IDR410.33 | IDR1,150 |
| October 2015 | IDR381.70 | IDR1,120 |
| September 2015 | IDR381.70 | IDR1,120 |
| August 2015 | IDR381.70 | IDR1,120 |
| July 2015 | IDR376.58 | IDR1,105 |
| June 2015 | IDR374.88 | IDR1,100 |
| May 2015 | IDR329.87 | IDR990 |
| April 2015 | IDR429.82 | IDR1,290 |
| March 2015 | IDR434.82 | IDR1,305 |
| February 2015 | IDR436.49 | IDR1,310 |
| January 2015 | IDR434.82 | IDR1,305 |
| December 2014 | IDR436.49 | IDR1,310 |
| November 2014 | IDR433.16 | IDR1,300 |
| October 2014 | IDR433.16 | IDR1,300 |
| September 2014 | IDR428.16 | IDR1,285 |
| August 2014 | IDR434.82 | IDR1,305 |
| July 2014 | IDR431.49 | IDR1,295 |
MBAP.JK
Price: IDR3,130
52 week price:
5-year range yield:
Forward Dividend Yield: 15.65%
Payout Ratio: 170.77%
Payout Ratio Range:
Dividend Per Share: 490.00 IDR
Earnings Per Share: 292.25 IDR
P/E Ratio: 7.99
Exchange: JKT
Sector: Energy
Industry: Thermal Coal
Market Capitalization: 4.3 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 9
DGR3: 30.00%
DGR5: 30.00%