PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 286.00 | 302.00 | 242.00 | 294.00 | 294.00 | 7,300,900 |
| 2026-01-28 | 316.00 | 328.00 | 280.00 | 284.00 | 284.00 | 8,693,000 |
| 2026-01-27 | 324.00 | 336.00 | 316.00 | 328.00 | 328.00 | 3,287,700 |
| 2026-01-26 | 360.00 | 360.00 | 316.00 | 326.00 | 326.00 | 12,182,500 |
| 2026-01-23 | 364.00 | 364.00 | 342.00 | 358.00 | 358.00 | 9,650,300 |
| 2026-01-22 | 370.00 | 376.00 | 344.00 | 356.00 | 356.00 | 17,135,200 |
| 2026-01-21 | 346.00 | 356.00 | 338.00 | 352.00 | 352.00 | 6,949,000 |
| 2026-01-20 | 368.00 | 370.00 | 346.00 | 352.00 | 352.00 | 14,021,800 |
| 2026-01-19 | 312.00 | 378.00 | 310.00 | 362.00 | 362.00 | 63,923,000 |
| 2026-01-16 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-01-15 | 312.00 | 320.00 | 306.00 | 310.00 | 310.00 | 2,796,400 |
| 2026-01-14 | 306.00 | 312.00 | 300.00 | 310.00 | 310.00 | 4,083,900 |
| 2026-01-13 | 316.00 | 326.00 | 306.00 | 306.00 | 306.00 | 5,873,700 |
| 2026-01-12 | 336.00 | 336.00 | 310.00 | 316.00 | 316.00 | 11,197,900 |
| 2026-01-09 | 346.00 | 346.00 | 328.00 | 332.00 | 332.00 | 4,931,200 |
| 2026-01-08 | 370.00 | 370.00 | 332.00 | 342.00 | 342.00 | 9,382,600 |
| 2026-01-07 | 346.00 | 360.00 | 342.00 | 342.00 | 342.00 | 12,492,600 |
| 2026-01-06 | 338.00 | 352.00 | 322.00 | 340.00 | 340.00 | 14,372,100 |
| 2026-01-05 | 334.00 | 336.00 | 324.00 | 330.00 | 330.00 | 8,204,200 |
| 2026-01-02 | 314.00 | 336.00 | 310.00 | 332.00 | 332.00 | 8,249,800 |
| 2026-01-01 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-12-31 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-12-30 | 324.00 | 324.00 | 312.00 | 314.00 | 314.00 | 7,556,300 |
| 2025-12-29 | 320.00 | 328.00 | 310.00 | 324.00 | 324.00 | 9,079,600 |
| 2025-12-26 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-12-25 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-12-24 | 342.00 | 362.00 | 308.00 | 322.00 | 322.00 | 34,384,800 |
| 2025-12-23 | 346.00 | 378.00 | 326.00 | 342.00 | 342.00 | 144,979,600 |
| 2025-12-22 | 360.00 | 392.00 | 302.00 | 306.00 | 306.00 | 85,431,700 |
| 2025-12-19 | 354.00 | 354.00 | 302.00 | 354.00 | 354.00 | 111,282,500 |
| 2025-12-18 | 276.00 | 298.00 | 272.00 | 284.00 | 284.00 | 7,258,300 |
| 2025-12-17 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | 2,324,800 |
| 2025-12-16 | 260.00 | 284.00 | 258.00 | 272.00 | 272.00 | 5,310,400 |
| 2025-12-15 | 264.00 | 266.00 | 252.00 | 256.00 | 256.00 | 3,841,400 |
| 2025-12-12 | 270.00 | 272.00 | 262.00 | 264.00 | 264.00 | 2,405,100 |
| 2025-12-11 | 274.00 | 290.00 | 266.00 | 270.00 | 270.00 | 8,132,900 |
| 2025-12-10 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | 3,456,700 |
| 2025-12-09 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 1,695,200 |
| 2025-12-08 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | 4,363,200 |
| 2025-12-05 | 290.00 | 290.00 | 278.00 | 280.00 | 280.00 | 3,167,500 |
| 2025-12-04 | 284.00 | 292.00 | 278.00 | 286.00 | 286.00 | 3,420,400 |
| 2025-12-03 | 288.00 | 290.00 | 276.00 | 284.00 | 284.00 | 3,267,000 |
| 2025-12-02 | 282.00 | 296.00 | 278.00 | 288.00 | 288.00 | 6,497,300 |
| 2025-12-01 | 292.00 | 292.00 | 280.00 | 280.00 | 280.00 | 6,570,800 |
| 2025-11-28 | 304.00 | 304.00 | 292.00 | 294.00 | 294.00 | 4,333,900 |
| 2025-11-27 | 296.00 | 306.00 | 292.00 | 300.00 | 300.00 | 7,308,300 |
| 2025-11-26 | 314.00 | 320.00 | 288.00 | 296.00 | 296.00 | 24,554,600 |
| 2025-11-25 | 328.00 | 328.00 | 312.00 | 314.00 | 314.00 | 11,906,800 |
| 2025-11-24 | 338.00 | 340.00 | 324.00 | 328.00 | 328.00 | 7,897,300 |
| 2025-11-21 | 346.00 | 348.00 | 328.00 | 334.00 | 334.00 | 14,067,100 |
| 2025-11-20 | 372.00 | 372.00 | 342.00 | 346.00 | 346.00 | 55,598,700 |
| 2025-11-19 | 370.00 | 440.00 | 362.00 | 368.00 | 368.00 | 189,606,500 |
| 2025-11-18 | 414.00 | 414.00 | 340.00 | 370.00 | 370.00 | 78,505,300 |
| 2025-11-17 | 352.00 | 400.00 | 350.00 | 400.00 | 400.00 | 155,845,000 |
| 2025-11-14 | 320.00 | 326.00 | 316.00 | 320.00 | 320.00 | 11,539,700 |
| 2025-11-13 | 328.00 | 336.00 | 320.00 | 328.00 | 328.00 | 23,018,500 |
| 2025-11-12 | 324.00 | 328.00 | 302.00 | 320.00 | 320.00 | 8,296,200 |
| 2025-11-11 | 332.00 | 336.00 | 312.00 | 324.00 | 324.00 | 18,174,200 |
| 2025-11-10 | 330.00 | 342.00 | 324.00 | 332.00 | 332.00 | 20,094,500 |
| 2025-11-07 | 340.00 | 350.00 | 320.00 | 330.00 | 330.00 | 34,539,800 |
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.