PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 340.00 | 350.00 | 320.00 | 330.00 | 330.00 | 34,539,800 |
| 2025-11-06 | 348.00 | 358.00 | 348.00 | 348.00 | 348.00 | 20,590,200 |
| 2025-11-05 | 482.00 | 486.00 | 408.00 | 408.00 | 408.00 | 39,535,900 |
| 2025-11-04 | 492.00 | 535.00 | 480.00 | 480.00 | 480.00 | 19,092,700 |
| 2025-11-03 | 525.00 | 540.00 | 488.00 | 488.00 | 488.00 | 13,145,200 |
| 2025-10-31 | 530.00 | 550.00 | 520.00 | 535.00 | 535.00 | 15,486,500 |
| 2025-10-30 | 510.00 | 545.00 | 494.00 | 515.00 | 515.00 | 21,531,400 |
| 2025-10-29 | 478.00 | 555.00 | 478.00 | 505.00 | 505.00 | 27,153,200 |
| 2025-10-28 | 505.00 | 595.00 | 460.00 | 478.00 | 478.00 | 21,923,200 |
| 2025-10-27 | 402.00 | 500.00 | 398.00 | 498.00 | 498.00 | 32,246,900 |
| 2025-10-24 | 460.00 | 460.00 | 398.00 | 402.00 | 402.00 | 13,568,100 |
| 2025-10-23 | 440.00 | 500.00 | 406.00 | 454.00 | 454.00 | 14,427,900 |
| 2025-10-22 | 535.00 | 540.00 | 456.00 | 456.00 | 456.00 | 7,719,100 |
| 2025-10-21 | 440.00 | 535.00 | 416.00 | 535.00 | 535.00 | 22,208,900 |
| 2025-10-20 | 372.00 | 440.00 | 356.00 | 430.00 | 430.00 | 15,241,700 |
| 2025-10-17 | 364.00 | 388.00 | 354.00 | 372.00 | 372.00 | 12,627,600 |
| 2025-10-16 | 336.00 | 356.00 | 320.00 | 356.00 | 356.00 | 11,467,900 |
| 2025-10-15 | 350.00 | 352.00 | 304.00 | 336.00 | 336.00 | 13,754,900 |
| 2025-10-14 | 316.00 | 346.00 | 310.00 | 342.00 | 342.00 | 15,375,100 |
| 2025-10-13 | 302.00 | 320.00 | 298.00 | 316.00 | 316.00 | 12,551,500 |
| 2025-10-10 | 308.00 | 310.00 | 298.00 | 302.00 | 302.00 | 12,067,000 |
| 2025-10-09 | 310.00 | 310.00 | 298.00 | 308.00 | 308.00 | 11,861,100 |
| 2025-10-08 | 306.00 | 312.00 | 296.00 | 302.00 | 302.00 | 12,331,100 |
| 2025-10-07 | 312.00 | 312.00 | 296.00 | 300.00 | 300.00 | 12,575,200 |
| 2025-10-06 | 324.00 | 328.00 | 306.00 | 306.00 | 306.00 | 12,560,600 |
| 2025-10-03 | 308.00 | 322.00 | 298.00 | 318.00 | 318.00 | 13,271,700 |
| 2025-10-02 | 304.00 | 318.00 | 300.00 | 306.00 | 306.00 | 11,321,000 |
| 2025-10-01 | 310.00 | 316.00 | 300.00 | 304.00 | 304.00 | 13,161,300 |
| 2025-09-30 | 304.00 | 308.00 | 300.00 | 308.00 | 308.00 | 11,456,900 |
| 2025-09-29 | 302.00 | 304.00 | 296.00 | 304.00 | 304.00 | 11,746,800 |
| 2025-09-26 | 300.00 | 306.00 | 298.00 | 302.00 | 302.00 | 11,783,400 |
| 2025-09-25 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | 11,316,800 |
| 2025-09-24 | 310.00 | 314.00 | 302.00 | 304.00 | 304.00 | 12,684,500 |
| 2025-09-23 | 306.00 | 316.00 | 300.00 | 306.00 | 306.00 | 11,681,400 |
| 2025-09-22 | 314.00 | 320.00 | 302.00 | 306.00 | 306.00 | 12,604,400 |
| 2025-09-19 | 318.00 | 318.00 | 308.00 | 312.00 | 312.00 | 11,699,100 |
| 2025-09-18 | 308.00 | 324.00 | 306.00 | 312.00 | 312.00 | 12,511,800 |
| 2025-09-17 | 308.00 | 310.00 | 298.00 | 308.00 | 308.00 | 8,989,000 |
| 2025-09-16 | 310.00 | 314.00 | 300.00 | 308.00 | 308.00 | 10,819,000 |
| 2025-09-15 | 308.00 | 310.00 | 302.00 | 308.00 | 308.00 | 8,209,200 |
| 2025-09-12 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 8,665,200 |
| 2025-09-11 | 318.00 | 318.00 | 302.00 | 306.00 | 306.00 | 7,538,700 |
| 2025-09-10 | 304.00 | 320.00 | 300.00 | 318.00 | 318.00 | 8,149,700 |
| 2025-09-09 | 306.00 | 306.00 | 296.00 | 304.00 | 304.00 | 8,550,300 |
| 2025-09-08 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 8,632,000 |
| 2025-09-05 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-04 | 324.00 | 324.00 | 300.00 | 304.00 | 304.00 | 8,763,800 |
| 2025-09-03 | 320.00 | 324.00 | 312.00 | 318.00 | 318.00 | 8,817,800 |
| 2025-09-02 | 318.00 | 336.00 | 316.00 | 326.00 | 326.00 | 10,319,000 |
| 2025-09-01 | 322.00 | 342.00 | 312.00 | 318.00 | 318.00 | 9,833,000 |
| 2025-08-29 | 334.00 | 334.00 | 324.00 | 330.00 | 330.00 | 8,247,000 |
| 2025-08-28 | 336.00 | 342.00 | 320.00 | 330.00 | 330.00 | 8,761,600 |
| 2025-08-27 | 348.00 | 362.00 | 334.00 | 336.00 | 336.00 | 8,211,900 |
| 2025-08-26 | 356.00 | 364.00 | 340.00 | 346.00 | 346.00 | 7,843,200 |
| 2025-08-25 | 354.00 | 372.00 | 348.00 | 352.00 | 352.00 | 8,237,700 |
| 2025-08-22 | 342.00 | 358.00 | 338.00 | 354.00 | 354.00 | 8,139,100 |
| 2025-08-21 | 358.00 | 360.00 | 342.00 | 352.00 | 352.00 | 7,418,200 |
| 2025-08-20 | 344.00 | 360.00 | 340.00 | 356.00 | 356.00 | 8,439,600 |
| 2025-08-19 | 350.00 | 350.00 | 338.00 | 342.00 | 342.00 | 8,091,600 |
| 2025-08-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
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.