PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 136.00 | 181.00 | 136.00 | 164.00 | 164.00 | 1,917,900 |
| 2026-10-19 | 146.00 | 152.00 | 146.00 | 146.00 | 146.00 | 3,800,000 |
| 2026-10-16 | 154.00 | 159.00 | 154.00 | 156.00 | 156.00 | 4,463,600 |
| 2026-10-15 | 187.00 | 187.00 | 180.00 | 181.00 | 181.00 | 488,600 |
| 2026-10-14 | 183.00 | 191.00 | 183.00 | 186.00 | 186.00 | 872,900 |
| 2026-10-13 | 186.00 | 194.00 | 172.00 | 191.00 | 191.00 | 998,700 |
| 2026-10-12 | 188.00 | 194.00 | 183.00 | 186.00 | 186.00 | 1,546,100 |
| 2026-10-09 | 190.00 | 193.00 | 185.00 | 188.00 | 188.00 | 1,206,800 |
| 2026-10-08 | 190.00 | 199.00 | 187.00 | 189.00 | 189.00 | 576,500 |
| 2026-10-07 | 190.00 | 193.00 | 186.00 | 190.00 | 190.00 | 477,800 |
| 2026-10-06 | 187.00 | 191.00 | 184.00 | 188.00 | 188.00 | 437,200 |
| 2026-10-05 | 187.00 | 191.00 | 181.00 | 187.00 | 187.00 | 933,700 |
| 2026-10-02 | 191.00 | 194.00 | 182.00 | 187.00 | 187.00 | 490,300 |
| 2026-10-01 | 187.00 | 193.00 | 187.00 | 191.00 | 191.00 | 1,141,200 |
| 2026-09-30 | 180.00 | 191.00 | 179.00 | 187.00 | 187.00 | 630,400 |
| 2026-09-29 | 181.00 | 188.00 | 177.00 | 179.00 | 179.00 | 816,300 |
| 2026-09-28 | 180.00 | 192.00 | 178.00 | 183.00 | 183.00 | 1,854,900 |
| 2026-09-25 | 196.00 | 198.00 | 181.00 | 185.00 | 185.00 | 2,079,100 |
| 2026-09-24 | 199.00 | 204.00 | 195.00 | 198.00 | 198.00 | 880,500 |
| 2026-09-23 | 197.00 | 200.00 | 195.00 | 199.00 | 199.00 | 473,700 |
| 2026-09-22 | 200.00 | 206.00 | 196.00 | 199.00 | 199.00 | 1,181,300 |
| 2026-09-21 | 202.00 | 206.00 | 196.00 | 200.00 | 200.00 | 1,559,400 |
| 2026-09-18 | 200.00 | 218.00 | 197.00 | 202.00 | 202.00 | 4,124,500 |
| 2026-09-17 | 200.00 | 208.00 | 199.00 | 202.00 | 202.00 | 550,800 |
| 2026-09-16 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,172,000 |
| 2026-09-15 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | 973,600 |
| 2026-09-14 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 1,639,800 |
| 2026-09-11 | 206.00 | 224.00 | 206.00 | 212.00 | 212.00 | 3,682,400 |
| 2026-09-10 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | 1,391,600 |
| 2026-09-09 | 216.00 | 220.00 | 208.00 | 212.00 | 212.00 | 2,092,800 |
| 2026-09-08 | 210.00 | 230.00 | 208.00 | 216.00 | 216.00 | 7,432,900 |
| 2026-09-07 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 799,500 |
| 2026-09-04 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 1,648,600 |
| 2026-09-03 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1,117,300 |
| 2026-09-02 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 989,200 |
| 2026-09-01 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 3,055,200 |
| 2026-08-31 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1,418,800 |
| 2026-08-28 | 212.00 | 218.00 | 208.00 | 216.00 | 216.00 | 2,400,400 |
| 2026-08-27 | 206.00 | 212.00 | 202.00 | 212.00 | 212.00 | 1,664,600 |
| 2026-08-26 | 214.00 | 216.00 | 206.00 | 206.00 | 206.00 | 2,190,800 |
| 2026-08-25 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-08-24 | 220.00 | 222.00 | 212.00 | 212.00 | 212.00 | 3,659,700 |
| 2026-08-21 | 224.00 | 228.00 | 214.00 | 220.00 | 220.00 | 4,214,400 |
| 2026-08-20 | 218.00 | 238.00 | 214.00 | 226.00 | 226.00 | 7,386,200 |
| 2026-08-19 | 214.00 | 222.00 | 208.00 | 214.00 | 214.00 | 6,677,700 |
| 2026-08-18 | 230.00 | 230.00 | 200.00 | 214.00 | 214.00 | 20,095,100 |
| 2026-08-17 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-08-14 | 274.00 | 284.00 | 232.00 | 232.00 | 232.00 | 45,121,100 |
| 2026-08-13 | 226.00 | 272.00 | 220.00 | 272.00 | 272.00 | 85,640,500 |
| 2026-08-12 | 206.00 | 220.00 | 192.00 | 218.00 | 218.00 | 24,840,200 |
| 2026-08-11 | 195.00 | 224.00 | 194.00 | 202.00 | 202.00 | 51,254,800 |
| 2026-08-10 | 187.00 | 195.00 | 182.00 | 187.00 | 187.00 | 2,767,800 |
| 2026-08-07 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | 1,105,600 |
| 2026-08-06 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | 1,433,900 |
| 2026-08-05 | 189.00 | 202.00 | 189.00 | 191.00 | 191.00 | 2,536,300 |
| 2026-08-04 | 190.00 | 202.00 | 186.00 | 188.00 | 188.00 | 3,216,500 |
| 2026-08-03 | 191.00 | 194.00 | 189.00 | 189.00 | 189.00 | 1,789,700 |
| 2026-07-31 | 187.00 | 196.00 | 185.00 | 191.00 | 191.00 | 2,291,300 |
| 2026-07-30 | 185.00 | 188.00 | 182.00 | 187.00 | 187.00 | 1,395,100 |
| 2026-07-29 | 188.00 | 200.00 | 181.00 | 183.00 | 183.00 | 3,123,800 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.