PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 183.00 | 190.00 | 178.00 | 178.00 | 178.00 | 3,864,200 |
| 2023-10-31 | 190.00 | 197.00 | 183.00 | 187.00 | 187.00 | 9,003,400 |
| 2023-10-30 | 200.00 | 204.00 | 191.00 | 191.00 | 191.00 | 4,308,800 |
| 2023-10-27 | 210.00 | 218.00 | 200.00 | 200.00 | 200.00 | 6,794,500 |
| 2023-10-26 | 195.00 | 214.00 | 192.00 | 208.00 | 208.00 | 19,419,300 |
| 2023-10-25 | 182.00 | 206.00 | 169.00 | 194.00 | 194.00 | 38,428,900 |
| 2023-10-24 | 190.00 | 222.00 | 177.00 | 182.00 | 182.00 | 35,238,900 |
| 2023-10-23 | 250.00 | 258.00 | 197.00 | 210.00 | 210.00 | 45,323,400 |
| 2023-10-20 | 268.00 | 268.00 | 256.00 | 256.00 | 256.00 | 7,283,500 |
| 2023-10-19 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 4,032,700 |
| 2023-10-18 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 2,114,100 |
| 2023-10-17 | 268.00 | 272.00 | 266.00 | 272.00 | 272.00 | 1,829,000 |
| 2023-10-16 | 272.00 | 274.00 | 266.00 | 268.00 | 268.00 | 4,488,500 |
| 2023-10-13 | 268.00 | 282.00 | 266.00 | 270.00 | 270.00 | 6,463,800 |
| 2023-10-12 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | 4,203,000 |
| 2023-10-11 | 266.00 | 272.00 | 266.00 | 268.00 | 268.00 | 2,779,300 |
| 2023-10-10 | 270.00 | 274.00 | 268.00 | 268.00 | 268.00 | 3,537,600 |
| 2023-10-09 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 4,221,900 |
| 2023-10-06 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | 4,750,500 |
| 2023-10-05 | 268.00 | 284.00 | 266.00 | 270.00 | 270.00 | 15,232,500 |
| 2023-10-04 | 266.00 | 268.00 | 256.00 | 266.00 | 266.00 | 12,240,000 |
| 2023-10-03 | 250.00 | 268.00 | 250.00 | 266.00 | 266.00 | 6,123,800 |
| 2023-10-02 | 264.00 | 270.00 | 260.00 | 262.00 | 262.00 | 10,851,000 |
| 2023-09-29 | 268.00 | 272.00 | 264.00 | 264.00 | 264.00 | 8,534,700 |
| 2023-09-27 | 264.00 | 272.00 | 264.00 | 268.00 | 268.00 | 7,047,300 |
| 2023-09-26 | 270.00 | 276.00 | 262.00 | 264.00 | 264.00 | 17,210,500 |
| 2023-09-25 | 276.00 | 278.00 | 268.00 | 270.00 | 270.00 | 10,636,900 |
| 2023-09-22 | 278.00 | 282.00 | 272.00 | 274.00 | 274.00 | 6,009,900 |
| 2023-09-21 | 262.00 | 284.00 | 262.00 | 276.00 | 276.00 | 18,652,000 |
| 2023-09-20 | 286.00 | 292.00 | 278.00 | 278.00 | 278.00 | 22,080,100 |
| 2023-09-19 | 270.00 | 302.00 | 268.00 | 286.00 | 286.00 | 94,000,000 |
| 2023-09-18 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | 9,297,500 |
| 2023-09-15 | 278.00 | 282.00 | 264.00 | 270.00 | 270.00 | 15,138,400 |
| 2023-09-14 | 260.00 | 278.00 | 260.00 | 276.00 | 276.00 | 31,876,000 |
| 2023-09-13 | 250.00 | 270.00 | 250.00 | 260.00 | 260.00 | 19,461,400 |
| 2023-09-12 | 268.00 | 278.00 | 258.00 | 262.00 | 262.00 | 27,012,500 |
| 2023-09-11 | 230.00 | 272.00 | 230.00 | 266.00 | 266.00 | 49,557,200 |
| 2023-09-08 | 294.00 | 306.00 | 270.00 | 270.00 | 270.00 | 125,452,100 |
| 2023-09-07 | 300.00 | 332.00 | 258.00 | 290.00 | 290.00 | 634,943,700 |
← NewerPage 13 of 13 · 759 trading days
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.