PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 224.00 | 240.00 | 222.00 | 236.00 | 236.00 | 6,216,600 |
| 2024-08-08 | 224.00 | 230.00 | 220.00 | 224.00 | 224.00 | 862,800 |
| 2024-08-07 | 208.00 | 230.00 | 202.00 | 222.00 | 222.00 | 1,621,400 |
| 2024-08-06 | 194.00 | 226.00 | 188.00 | 208.00 | 208.00 | 1,226,300 |
| 2024-08-05 | 214.00 | 214.00 | 191.00 | 195.00 | 195.00 | 1,209,300 |
| 2024-08-02 | 222.00 | 224.00 | 212.00 | 214.00 | 214.00 | 306,500 |
| 2024-08-01 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 218,200 |
| 2024-07-31 | 218.00 | 230.00 | 218.00 | 222.00 | 222.00 | 531,100 |
| 2024-07-30 | 230.00 | 230.00 | 218.00 | 218.00 | 218.00 | 1,257,000 |
| 2024-07-29 | 214.00 | 228.00 | 214.00 | 226.00 | 226.00 | 2,080,100 |
| 2024-07-26 | 210.00 | 222.00 | 206.00 | 214.00 | 214.00 | 772,900 |
| 2024-07-25 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 378,300 |
| 2024-07-24 | 226.00 | 226.00 | 208.00 | 216.00 | 216.00 | 763,000 |
| 2024-07-23 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 857,300 |
| 2024-07-22 | 216.00 | 232.00 | 214.00 | 222.00 | 222.00 | 2,935,900 |
| 2024-07-19 | 212.00 | 220.00 | 208.00 | 216.00 | 216.00 | 1,291,300 |
| 2024-07-18 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 327,500 |
| 2024-07-17 | 208.00 | 218.00 | 204.00 | 212.00 | 212.00 | 1,801,100 |
| 2024-07-16 | 212.00 | 218.00 | 206.00 | 206.00 | 206.00 | 615,700 |
| 2024-07-15 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 792,300 |
| 2024-07-12 | 212.00 | 220.00 | 200.00 | 212.00 | 212.00 | 3,513,300 |
| 2024-07-11 | 188.00 | 222.00 | 185.00 | 210.00 | 210.00 | 15,281,100 |
| 2024-07-10 | 171.00 | 192.00 | 171.00 | 188.00 | 188.00 | 3,165,500 |
| 2024-07-09 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 114,200 |
| 2024-07-08 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | 219,300 |
| 2024-07-05 | 180.00 | 181.00 | 176.00 | 178.00 | 178.00 | 247,300 |
| 2024-07-04 | 179.00 | 183.00 | 179.00 | 180.00 | 180.00 | 85,700 |
| 2024-07-03 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | 183,400 |
| 2024-07-02 | 180.00 | 183.00 | 178.00 | 179.00 | 179.00 | 293,900 |
| 2024-07-01 | 182.00 | 185.00 | 176.00 | 179.00 | 179.00 | 417,900 |
| 2024-06-28 | 186.00 | 186.00 | 180.00 | 181.00 | 181.00 | 1,023,400 |
| 2024-06-27 | 191.00 | 192.00 | 186.00 | 186.00 | 186.00 | 443,300 |
| 2024-06-26 | 183.00 | 194.00 | 183.00 | 187.00 | 187.00 | 2,088,300 |
| 2024-06-25 | 172.00 | 187.00 | 172.00 | 182.00 | 182.00 | 587,300 |
| 2024-06-24 | 165.00 | 191.00 | 165.00 | 180.00 | 180.00 | 1,904,800 |
| 2024-06-21 | 166.00 | 180.00 | 166.00 | 175.00 | 175.00 | 477,300 |
| 2024-06-20 | 176.00 | 181.00 | 169.00 | 176.00 | 176.00 | 1,537,800 |
| 2024-06-19 | 178.00 | 187.00 | 177.00 | 177.00 | 177.00 | 865,700 |
| 2024-06-14 | 180.00 | 193.00 | 180.00 | 187.00 | 187.00 | 1,911,900 |
| 2024-06-13 | 190.00 | 200.00 | 186.00 | 189.00 | 189.00 | 5,391,300 |
| 2024-06-12 | 160.00 | 204.00 | 160.00 | 189.00 | 189.00 | 18,078,700 |
| 2024-06-11 | 161.00 | 174.00 | 161.00 | 169.00 | 169.00 | 821,000 |
| 2024-06-10 | 163.00 | 176.00 | 163.00 | 170.00 | 170.00 | 2,151,800 |
| 2024-06-07 | 167.00 | 178.00 | 167.00 | 170.00 | 170.00 | 663,200 |
| 2024-06-06 | 177.00 | 180.00 | 170.00 | 174.00 | 174.00 | 1,274,000 |
| 2024-06-05 | 166.00 | 183.00 | 166.00 | 175.00 | 175.00 | 4,500,700 |
| 2024-06-04 | 161.00 | 180.00 | 161.00 | 176.00 | 176.00 | 2,216,900 |
| 2024-06-03 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | 2,015,800 |
| 2024-05-31 | 172.00 | 179.00 | 167.00 | 171.00 | 171.00 | 4,777,300 |
| 2024-05-30 | 165.00 | 184.00 | 157.00 | 170.00 | 170.00 | 14,783,500 |
| 2024-05-29 | 142.00 | 173.00 | 139.00 | 164.00 | 164.00 | 15,195,400 |
| 2024-05-28 | 131.00 | 147.00 | 131.00 | 143.00 | 143.00 | 575,500 |
| 2024-05-27 | 148.00 | 158.00 | 138.00 | 140.00 | 140.00 | 1,897,500 |
| 2024-05-22 | 159.00 | 161.00 | 156.00 | 158.00 | 158.00 | 1,372,600 |
| 2024-05-21 | 162.00 | 168.00 | 156.00 | 159.00 | 159.00 | 4,555,000 |
| 2024-05-20 | 158.00 | 180.00 | 141.00 | 160.00 | 160.00 | 26,380,700 |
| 2024-05-17 | 135.00 | 167.00 | 135.00 | 157.00 | 157.00 | 34,911,900 |
| 2024-05-16 | 101.00 | 132.00 | 101.00 | 132.00 | 132.00 | 2,760,200 |
| 2024-05-15 | 92.000 | 98.000 | 92.000 | 98.000 | 98.000 | 222,400 |
| 2024-05-14 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 100,700 |
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.