PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 182.00 | 232.00 | 176.00 | 196.00 | 196.00 | 235,659,700 |
| 2024-01-26 | 193.00 | 194.00 | 176.00 | 180.00 | 180.00 | 7,504,700 |
| 2024-01-25 | 200.00 | 202.00 | 188.00 | 191.00 | 191.00 | 11,988,000 |
| 2024-01-24 | 232.00 | 236.00 | 184.00 | 200.00 | 200.00 | 69,586,100 |
| 2024-01-23 | 171.00 | 228.00 | 170.00 | 226.00 | 226.00 | 108,412,400 |
| 2024-01-22 | 164.00 | 183.00 | 152.00 | 170.00 | 170.00 | 11,834,800 |
| 2024-01-19 | 166.00 | 168.00 | 162.00 | 163.00 | 163.00 | 3,791,700 |
| 2024-01-18 | 156.00 | 171.00 | 156.00 | 166.00 | 166.00 | 800,300 |
| 2024-01-17 | 167.00 | 171.00 | 167.00 | 170.00 | 170.00 | 303,800 |
| 2024-01-16 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | 339,400 |
| 2024-01-15 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2024-01-12 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | 533,800 |
| 2024-01-11 | 172.00 | 175.00 | 171.00 | 173.00 | 173.00 | 259,900 |
| 2024-01-10 | 173.00 | 174.00 | 171.00 | 172.00 | 172.00 | 396,800 |
| 2024-01-09 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | 427,500 |
| 2024-01-08 | 173.00 | 178.00 | 173.00 | 173.00 | 173.00 | 832,300 |
| 2024-01-05 | 176.00 | 178.00 | 173.00 | 173.00 | 173.00 | 873,500 |
| 2024-01-04 | 177.00 | 179.00 | 173.00 | 176.00 | 176.00 | 456,900 |
| 2024-01-03 | 180.00 | 180.00 | 174.00 | 177.00 | 177.00 | 646,700 |
| 2024-01-02 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 292,000 |
| 2023-12-29 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | 156,600 |
| 2023-12-28 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 207,000 |
| 2023-12-27 | 177.00 | 182.00 | 177.00 | 179.00 | 179.00 | 746,500 |
| 2023-12-22 | 171.00 | 181.00 | 171.00 | 177.00 | 177.00 | 1,085,700 |
| 2023-12-21 | 175.00 | 175.00 | 168.00 | 172.00 | 172.00 | 1,162,300 |
| 2023-12-20 | 174.00 | 178.00 | 174.00 | 174.00 | 174.00 | 843,800 |
| 2023-12-19 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | 1,130,600 |
| 2023-12-18 | 181.00 | 181.00 | 175.00 | 178.00 | 178.00 | 732,200 |
| 2023-12-15 | 183.00 | 185.00 | 177.00 | 181.00 | 181.00 | 789,300 |
| 2023-12-14 | 182.00 | 187.00 | 180.00 | 182.00 | 182.00 | 1,051,300 |
| 2023-12-13 | 176.00 | 181.00 | 173.00 | 181.00 | 181.00 | 740,500 |
| 2023-12-12 | 176.00 | 181.00 | 171.00 | 175.00 | 175.00 | 876,000 |
| 2023-12-11 | 182.00 | 187.00 | 175.00 | 176.00 | 176.00 | 3,498,000 |
| 2023-12-08 | 189.00 | 189.00 | 181.00 | 181.00 | 181.00 | 3,508,000 |
| 2023-12-07 | 196.00 | 196.00 | 188.00 | 189.00 | 189.00 | 2,341,900 |
| 2023-12-06 | 200.00 | 200.00 | 194.00 | 195.00 | 195.00 | 2,534,400 |
| 2023-12-05 | 210.00 | 210.00 | 198.00 | 200.00 | 200.00 | 2,398,400 |
| 2023-12-04 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 1,847,600 |
| 2023-12-01 | 214.00 | 216.00 | 208.00 | 210.00 | 210.00 | 1,226,900 |
| 2023-11-30 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 945,600 |
| 2023-11-29 | 222.00 | 224.00 | 210.00 | 220.00 | 220.00 | 2,235,300 |
| 2023-11-28 | 216.00 | 220.00 | 212.00 | 220.00 | 220.00 | 1,194,200 |
| 2023-11-27 | 222.00 | 228.00 | 214.00 | 214.00 | 214.00 | 2,612,800 |
| 2023-11-24 | 234.00 | 234.00 | 218.00 | 222.00 | 222.00 | 3,310,300 |
| 2023-11-23 | 220.00 | 236.00 | 212.00 | 230.00 | 230.00 | 5,669,100 |
| 2023-11-22 | 236.00 | 250.00 | 220.00 | 220.00 | 220.00 | 22,859,300 |
| 2023-11-21 | 210.00 | 236.00 | 206.00 | 236.00 | 236.00 | 26,346,900 |
| 2023-11-20 | 188.00 | 208.00 | 181.00 | 206.00 | 206.00 | 7,304,700 |
| 2023-11-17 | 193.00 | 195.00 | 187.00 | 188.00 | 188.00 | 1,370,600 |
| 2023-11-16 | 194.00 | 195.00 | 189.00 | 193.00 | 193.00 | 1,111,100 |
| 2023-11-15 | 194.00 | 197.00 | 192.00 | 194.00 | 194.00 | 861,300 |
| 2023-11-14 | 198.00 | 198.00 | 193.00 | 194.00 | 194.00 | 460,600 |
| 2023-11-13 | 189.00 | 198.00 | 189.00 | 197.00 | 197.00 | 1,247,700 |
| 2023-11-10 | 204.00 | 206.00 | 197.00 | 197.00 | 197.00 | 1,393,100 |
| 2023-11-09 | 200.00 | 220.00 | 200.00 | 202.00 | 202.00 | 10,104,700 |
| 2023-11-08 | 202.00 | 206.00 | 191.00 | 199.00 | 199.00 | 4,149,200 |
| 2023-11-07 | 190.00 | 210.00 | 190.00 | 198.00 | 198.00 | 14,067,800 |
| 2023-11-06 | 159.00 | 191.00 | 159.00 | 190.00 | 190.00 | 6,621,900 |
| 2023-11-03 | 182.00 | 192.00 | 175.00 | 175.00 | 175.00 | 1,512,600 |
| 2023-11-02 | 175.00 | 186.00 | 170.00 | 180.00 | 180.00 | 2,162,600 |
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.