PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 72,000 |
| 2024-05-08 | 93.000 | 95.000 | 93.000 | 95.000 | 95.000 | 45,300 |
| 2024-05-07 | 89.000 | 92.000 | 89.000 | 92.000 | 92.000 | 2,383,400 |
| 2024-05-06 | 81.000 | 89.000 | 81.000 | 89.000 | 89.000 | 806,500 |
| 2024-05-03 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1,772,200 |
| 2024-05-02 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 2,263,200 |
| 2024-04-30 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 355,000 |
| 2024-04-29 | 105.00 | 105.00 | 98.000 | 99.000 | 99.000 | 871,300 |
| 2024-04-26 | 113.00 | 115.00 | 104.00 | 105.00 | 105.00 | 728,900 |
| 2024-04-25 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | 150,500 |
| 2024-04-24 | 101.00 | 120.00 | 101.00 | 116.00 | 116.00 | 371,100 |
| 2024-04-23 | 117.00 | 120.00 | 115.00 | 120.00 | 120.00 | 189,200 |
| 2024-04-22 | 119.00 | 120.00 | 110.00 | 115.00 | 115.00 | 468,200 |
| 2024-04-19 | 133.00 | 133.00 | 115.00 | 118.00 | 118.00 | 1,370,300 |
| 2024-04-18 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | 270,100 |
| 2024-04-17 | 134.00 | 134.00 | 128.00 | 132.00 | 132.00 | 211,500 |
| 2024-04-16 | 134.00 | 134.00 | 126.00 | 129.00 | 129.00 | 434,800 |
| 2024-04-05 | 119.00 | 136.00 | 119.00 | 134.00 | 134.00 | 362,500 |
| 2024-04-04 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 152,300 |
| 2024-04-03 | 133.00 | 140.00 | 130.00 | 134.00 | 134.00 | 494,900 |
| 2024-04-02 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 465,400 |
| 2024-04-01 | 139.00 | 142.00 | 136.00 | 136.00 | 136.00 | 634,900 |
| 2024-03-28 | 144.00 | 145.00 | 139.00 | 139.00 | 139.00 | 874,000 |
| 2024-03-27 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 246,200 |
| 2024-03-26 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-25 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-22 | 140.00 | 148.00 | 140.00 | 147.00 | 147.00 | 503,300 |
| 2024-03-21 | 145.00 | 148.00 | 140.00 | 145.00 | 145.00 | 1,489,400 |
| 2024-03-20 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | 598,800 |
| 2024-03-19 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | 617,800 |
| 2024-03-18 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 1,230,800 |
| 2024-03-15 | 132.00 | 151.00 | 132.00 | 149.00 | 149.00 | 567,700 |
| 2024-03-14 | 156.00 | 156.00 | 149.00 | 151.00 | 151.00 | 806,700 |
| 2024-03-13 | 149.00 | 157.00 | 149.00 | 153.00 | 153.00 | 1,186,400 |
| 2024-03-08 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 557,900 |
| 2024-03-07 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 576,200 |
| 2024-03-06 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 514,400 |
| 2024-03-05 | 154.00 | 156.00 | 150.00 | 152.00 | 152.00 | 2,411,200 |
| 2024-03-04 | 148.00 | 159.00 | 148.00 | 152.00 | 152.00 | 2,476,900 |
| 2024-03-01 | 143.00 | 152.00 | 143.00 | 148.00 | 148.00 | 1,481,200 |
| 2024-02-29 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | 2,641,100 |
| 2024-02-28 | 155.00 | 157.00 | 151.00 | 154.00 | 154.00 | 1,566,500 |
| 2024-02-27 | 156.00 | 163.00 | 154.00 | 155.00 | 155.00 | 3,179,500 |
| 2024-02-26 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 1,021,400 |
| 2024-02-23 | 161.00 | 161.00 | 157.00 | 158.00 | 158.00 | 1,239,600 |
| 2024-02-22 | 167.00 | 169.00 | 160.00 | 161.00 | 161.00 | 3,282,700 |
| 2024-02-21 | 155.00 | 175.00 | 154.00 | 166.00 | 166.00 | 9,461,200 |
| 2024-02-20 | 149.00 | 160.00 | 149.00 | 155.00 | 155.00 | 2,460,200 |
| 2024-02-19 | 162.00 | 162.00 | 155.00 | 157.00 | 157.00 | 2,276,700 |
| 2024-02-16 | 162.00 | 177.00 | 159.00 | 160.00 | 160.00 | 6,847,600 |
| 2024-02-15 | 170.00 | 175.00 | 163.00 | 168.00 | 168.00 | 5,951,000 |
| 2024-02-13 | 174.00 | 177.00 | 169.00 | 170.00 | 170.00 | 1,830,900 |
| 2024-02-12 | 176.00 | 182.00 | 167.00 | 174.00 | 174.00 | 10,819,700 |
| 2024-02-07 | 195.00 | 199.00 | 170.00 | 176.00 | 176.00 | 13,328,400 |
| 2024-02-06 | 195.00 | 204.00 | 195.00 | 196.00 | 196.00 | 4,784,600 |
| 2024-02-05 | 204.00 | 204.00 | 192.00 | 195.00 | 195.00 | 5,024,600 |
| 2024-02-02 | 208.00 | 210.00 | 197.00 | 204.00 | 204.00 | 10,618,200 |
| 2024-02-01 | 193.00 | 212.00 | 193.00 | 206.00 | 206.00 | 44,005,200 |
| 2024-01-31 | 187.00 | 204.00 | 180.00 | 193.00 | 193.00 | 36,476,900 |
| 2024-01-30 | 195.00 | 196.00 | 182.00 | 185.00 | 185.00 | 25,706,900 |
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.