PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 188.00 | 224.00 | 186.00 | 186.00 | 186.00 | 17,126,300 |
| 2026-07-27 | 190.00 | 190.00 | 183.00 | 183.00 | 183.00 | 658,800 |
| 2026-07-24 | 198.00 | 198.00 | 188.00 | 190.00 | 190.00 | 866,400 |
| 2026-07-23 | 196.00 | 208.00 | 193.00 | 198.00 | 198.00 | 3,352,600 |
| 2026-07-22 | 198.00 | 202.00 | 192.00 | 196.00 | 196.00 | 2,786,300 |
| 2026-07-21 | 200.00 | 206.00 | 196.00 | 198.00 | 198.00 | 2,044,600 |
| 2026-07-20 | 195.00 | 210.00 | 192.00 | 198.00 | 198.00 | 4,556,000 |
| 2026-07-17 | 183.00 | 218.00 | 176.00 | 188.00 | 188.00 | 13,871,900 |
| 2026-07-16 | 175.00 | 189.00 | 170.00 | 180.00 | 180.00 | 2,543,600 |
| 2026-07-15 | 174.00 | 177.00 | 171.00 | 175.00 | 175.00 | 820,000 |
| 2026-07-14 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | 778,300 |
| 2026-07-13 | 171.00 | 178.00 | 170.00 | 174.00 | 174.00 | 589,300 |
| 2026-07-10 | 168.00 | 185.00 | 164.00 | 170.00 | 170.00 | 2,727,300 |
| 2026-07-09 | 170.00 | 173.00 | 167.00 | 167.00 | 167.00 | 796,100 |
| 2026-07-08 | 184.00 | 184.00 | 169.00 | 169.00 | 169.00 | 3,247,600 |
| 2026-07-07 | 181.00 | 190.00 | 170.00 | 182.00 | 182.00 | 2,701,100 |
| 2026-07-06 | 171.00 | 202.00 | 165.00 | 179.00 | 179.00 | 8,649,600 |
| 2026-07-03 | 167.00 | 189.00 | 162.00 | 168.00 | 168.00 | 3,491,400 |
| 2026-07-02 | 165.00 | 170.00 | 162.00 | 167.00 | 167.00 | 1,338,700 |
| 2026-07-01 | 165.00 | 190.00 | 155.00 | 164.00 | 164.00 | 7,657,400 |
| 2026-06-30 | 163.00 | 168.00 | 151.00 | 152.00 | 152.00 | 1,388,200 |
| 2026-06-29 | 179.00 | 179.00 | 150.00 | 163.00 | 163.00 | 1,993,000 |
| 2026-06-26 | 183.00 | 188.00 | 164.00 | 169.00 | 169.00 | 1,858,400 |
| 2026-06-25 | 172.00 | 184.00 | 170.00 | 183.00 | 183.00 | 1,767,200 |
| 2026-06-24 | 210.00 | 210.00 | 172.00 | 172.00 | 172.00 | 3,163,100 |
| 2026-06-23 | 195.00 | 224.00 | 195.00 | 202.00 | 202.00 | 8,083,600 |
| 2026-06-22 | 199.00 | 204.00 | 193.00 | 194.00 | 194.00 | 1,161,200 |
| 2026-06-19 | 206.00 | 212.00 | 198.00 | 198.00 | 198.00 | 2,036,100 |
| 2026-06-18 | 202.00 | 232.00 | 190.00 | 204.00 | 204.00 | 8,711,600 |
| 2026-06-17 | 206.00 | 240.00 | 196.00 | 199.00 | 199.00 | 9,672,700 |
| 2026-06-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-06-15 | 200.00 | 214.00 | 200.00 | 204.00 | 204.00 | 5,999,300 |
| 2026-06-12 | 242.00 | 242.00 | 199.00 | 200.00 | 200.00 | 15,896,900 |
| 2026-06-11 | 246.00 | 254.00 | 208.00 | 234.00 | 234.00 | 34,539,200 |
| 2026-06-10 | 171.00 | 189.00 | 171.00 | 189.00 | 189.00 | 5,488,800 |
| 2026-06-09 | 140.00 | 140.00 | 122.00 | 140.00 | 140.00 | 455,200 |
| 2026-06-08 | 112.00 | 112.00 | 104.00 | 104.00 | 104.00 | 635,000 |
| 2026-06-05 | 118.00 | 118.00 | 112.00 | 112.00 | 112.00 | 702,400 |
| 2026-06-04 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | 644,500 |
| 2026-06-03 | 146.00 | 146.00 | 133.00 | 133.00 | 133.00 | 1,175,800 |
| 2026-06-02 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | 622,600 |
| 2026-06-01 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-05-29 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | 591,100 |
| 2026-05-28 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-05-27 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-05-26 | 160.00 | 160.00 | 152.00 | 154.00 | 154.00 | 578,100 |
| 2026-05-25 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 1,175,000 |
| 2026-05-22 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2,227,400 |
| 2026-05-21 | 168.00 | 168.00 | 157.00 | 157.00 | 157.00 | 1,999,800 |
| 2026-05-20 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | 1,858,900 |
| 2026-05-19 | 204.00 | 204.00 | 184.00 | 184.00 | 184.00 | 1,541,400 |
| 2026-05-18 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 3,843,300 |
| 2026-05-15 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-05-14 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-05-13 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1,815,100 |
| 2026-05-12 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 576,100 |
| 2026-05-11 | 244.00 | 244.00 | 218.00 | 226.00 | 226.00 | 1,689,000 |
| 2026-05-08 | 199.00 | 228.00 | 199.00 | 228.00 | 228.00 | 1,934,600 |
| 2026-05-07 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 1,648,400 |
| 2026-05-06 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 2,794,600 |
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.