PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 232.00 | 246.00 | 210.00 | 210.00 | 210.00 | 4,322,300 |
| 2026-05-04 | 230.00 | 246.00 | 230.00 | 230.00 | 230.00 | 7,200,100 |
| 2026-05-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-04-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,074,000 |
| 2026-04-29 | 300.00 | 302.00 | 270.00 | 276.00 | 276.00 | 6,085,200 |
| 2026-04-28 | 300.00 | 334.00 | 288.00 | 298.00 | 298.00 | 23,840,100 |
| 2026-04-27 | 340.00 | 340.00 | 282.00 | 282.00 | 282.00 | 23,348,000 |
| 2026-04-24 | 372.00 | 398.00 | 330.00 | 330.00 | 330.00 | 35,620,800 |
| 2026-04-23 | 406.00 | 450.00 | 346.00 | 386.00 | 386.00 | 118,053,200 |
| 2026-04-22 | 406.00 | 406.00 | 350.00 | 406.00 | 406.00 | 59,175,100 |
| 2026-04-21 | 326.00 | 326.00 | 302.00 | 326.00 | 326.00 | 36,872,300 |
| 2026-04-20 | 210.00 | 262.00 | 210.00 | 262.00 | 262.00 | 11,303,900 |
| 2026-04-17 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 660,800 |
| 2026-04-16 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 599,700 |
| 2026-04-15 | 212.00 | 218.00 | 202.00 | 210.00 | 210.00 | 2,291,500 |
| 2026-04-14 | 197.00 | 230.00 | 197.00 | 212.00 | 212.00 | 4,801,200 |
| 2026-04-13 | 191.00 | 200.00 | 187.00 | 197.00 | 197.00 | 952,700 |
| 2026-04-10 | 184.00 | 197.00 | 182.00 | 189.00 | 189.00 | 2,118,700 |
| 2026-04-09 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | 1,057,900 |
| 2026-04-08 | 185.00 | 198.00 | 184.00 | 188.00 | 188.00 | 1,193,100 |
| 2026-04-07 | 185.00 | 200.00 | 184.00 | 184.00 | 184.00 | 1,344,200 |
| 2026-04-06 | 187.00 | 190.00 | 182.00 | 185.00 | 185.00 | 2,078,000 |
| 2026-04-02 | 204.00 | 206.00 | 187.00 | 194.00 | 194.00 | 1,220,100 |
| 2026-04-01 | 210.00 | 210.00 | 196.00 | 200.00 | 200.00 | 702,400 |
| 2026-03-31 | 206.00 | 212.00 | 200.00 | 202.00 | 202.00 | 453,800 |
| 2026-03-30 | 200.00 | 204.00 | 195.00 | 204.00 | 204.00 | 370,800 |
| 2026-03-27 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 757,700 |
| 2026-03-26 | 224.00 | 224.00 | 206.00 | 210.00 | 210.00 | 557,300 |
| 2026-03-25 | 208.00 | 230.00 | 204.00 | 218.00 | 218.00 | 638,300 |
| 2026-03-17 | 202.00 | 232.00 | 200.00 | 210.00 | 210.00 | 714,600 |
| 2026-03-16 | 206.00 | 214.00 | 195.00 | 204.00 | 204.00 | 1,571,100 |
| 2026-03-13 | 208.00 | 220.00 | 202.00 | 206.00 | 206.00 | 830,900 |
| 2026-03-12 | 222.00 | 230.00 | 212.00 | 214.00 | 214.00 | 683,300 |
| 2026-03-11 | 224.00 | 234.00 | 220.00 | 222.00 | 222.00 | 811,000 |
| 2026-03-10 | 214.00 | 248.00 | 206.00 | 228.00 | 228.00 | 4,242,400 |
| 2026-03-09 | 228.00 | 228.00 | 194.00 | 200.00 | 200.00 | 2,637,200 |
| 2026-03-06 | 242.00 | 242.00 | 224.00 | 228.00 | 228.00 | 1,326,600 |
| 2026-03-05 | 240.00 | 254.00 | 228.00 | 242.00 | 242.00 | 1,054,300 |
| 2026-03-04 | 260.00 | 260.00 | 222.00 | 234.00 | 234.00 | 3,768,300 |
| 2026-03-03 | 240.00 | 258.00 | 240.00 | 254.00 | 254.00 | 1,108,400 |
| 2026-03-02 | 246.00 | 264.00 | 242.00 | 248.00 | 248.00 | 3,296,700 |
| 2026-02-27 | 288.00 | 288.00 | 250.00 | 270.00 | 270.00 | 9,643,700 |
| 2026-02-26 | 304.00 | 304.00 | 284.00 | 284.00 | 284.00 | 2,396,100 |
| 2026-02-25 | 306.00 | 306.00 | 292.00 | 302.00 | 302.00 | 1,465,400 |
| 2026-02-24 | 312.00 | 314.00 | 296.00 | 298.00 | 298.00 | 2,438,300 |
| 2026-02-23 | 316.00 | 316.00 | 308.00 | 312.00 | 312.00 | 2,031,300 |
| 2026-02-20 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | 2,143,100 |
| 2026-02-19 | 320.00 | 322.00 | 306.00 | 310.00 | 310.00 | 4,559,500 |
| 2026-02-18 | 336.00 | 344.00 | 318.00 | 320.00 | 320.00 | 5,641,700 |
| 2026-02-13 | 324.00 | 332.00 | 312.00 | 320.00 | 320.00 | 3,490,900 |
| 2026-02-12 | 330.00 | 338.00 | 310.00 | 324.00 | 324.00 | 3,801,100 |
| 2026-02-11 | 320.00 | 334.00 | 302.00 | 330.00 | 330.00 | 7,855,000 |
| 2026-02-10 | 280.00 | 304.00 | 274.00 | 300.00 | 300.00 | 3,157,000 |
| 2026-02-09 | 286.00 | 290.00 | 250.00 | 284.00 | 284.00 | 2,176,300 |
| 2026-02-06 | 290.00 | 308.00 | 280.00 | 290.00 | 290.00 | 2,410,700 |
| 2026-02-05 | 304.00 | 308.00 | 292.00 | 292.00 | 292.00 | 2,054,500 |
| 2026-02-04 | 308.00 | 318.00 | 300.00 | 304.00 | 304.00 | 1,464,800 |
| 2026-02-03 | 290.00 | 312.00 | 264.00 | 308.00 | 308.00 | 3,314,200 |
| 2026-02-02 | 316.00 | 316.00 | 272.00 | 280.00 | 280.00 | 3,095,900 |
| 2026-01-30 | 302.00 | 334.00 | 294.00 | 314.00 | 314.00 | 5,734,900 |
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.