PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 340.00 | 350.00 | 324.00 | 350.00 | 350.00 | 7,868,800 |
| 2025-08-14 | 338.00 | 344.00 | 334.00 | 340.00 | 340.00 | 7,617,200 |
| 2025-08-13 | 350.00 | 354.00 | 334.00 | 338.00 | 338.00 | 8,729,900 |
| 2025-08-12 | 330.00 | 356.00 | 330.00 | 350.00 | 350.00 | 8,358,300 |
| 2025-08-11 | 334.00 | 338.00 | 326.00 | 334.00 | 334.00 | 10,235,800 |
| 2025-08-08 | 332.00 | 334.00 | 322.00 | 334.00 | 334.00 | 7,834,400 |
| 2025-08-07 | 356.00 | 358.00 | 326.00 | 332.00 | 332.00 | 8,953,100 |
| 2025-08-06 | 328.00 | 376.00 | 322.00 | 356.00 | 356.00 | 9,091,000 |
| 2025-08-05 | 324.00 | 332.00 | 314.00 | 322.00 | 322.00 | 8,482,800 |
| 2025-08-04 | 338.00 | 342.00 | 312.00 | 324.00 | 324.00 | 8,072,100 |
| 2025-08-01 | 336.00 | 340.00 | 322.00 | 336.00 | 336.00 | 8,613,100 |
| 2025-07-31 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | 7,920,300 |
| 2025-07-30 | 338.00 | 350.00 | 328.00 | 340.00 | 340.00 | 8,409,200 |
| 2025-07-29 | 350.00 | 354.00 | 322.00 | 338.00 | 338.00 | 9,240,500 |
| 2025-07-28 | 308.00 | 360.00 | 300.00 | 348.00 | 348.00 | 10,176,900 |
| 2025-07-25 | 294.00 | 310.00 | 280.00 | 308.00 | 308.00 | 10,138,500 |
| 2025-07-24 | 250.00 | 300.00 | 248.00 | 292.00 | 292.00 | 12,419,800 |
| 2025-07-23 | 244.00 | 252.00 | 228.00 | 250.00 | 250.00 | 12,615,700 |
| 2025-07-22 | 258.00 | 260.00 | 234.00 | 244.00 | 244.00 | 11,795,000 |
| 2025-07-21 | 268.00 | 270.00 | 254.00 | 258.00 | 258.00 | 10,961,500 |
| 2025-07-18 | 280.00 | 282.00 | 258.00 | 268.00 | 268.00 | 9,861,900 |
| 2025-07-17 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | 9,310,700 |
| 2025-07-16 | 288.00 | 298.00 | 272.00 | 280.00 | 280.00 | 9,596,900 |
| 2025-07-15 | 294.00 | 302.00 | 288.00 | 288.00 | 288.00 | 8,657,300 |
| 2025-07-14 | 308.00 | 310.00 | 288.00 | 288.00 | 288.00 | 10,053,200 |
| 2025-07-11 | 300.00 | 310.00 | 300.00 | 308.00 | 308.00 | 8,783,300 |
| 2025-07-10 | 300.00 | 308.00 | 300.00 | 300.00 | 300.00 | 8,907,500 |
| 2025-07-09 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 8,750,100 |
| 2025-07-08 | 304.00 | 310.00 | 300.00 | 302.00 | 302.00 | 8,630,600 |
| 2025-07-07 | 300.00 | 306.00 | 294.00 | 304.00 | 304.00 | 8,485,900 |
| 2025-07-04 | 302.00 | 310.00 | 302.00 | 306.00 | 306.00 | 8,535,800 |
| 2025-07-03 | 302.00 | 314.00 | 298.00 | 310.00 | 310.00 | 8,696,200 |
| 2025-07-02 | 304.00 | 306.00 | 298.00 | 304.00 | 304.00 | 8,499,800 |
| 2025-07-01 | 314.00 | 316.00 | 304.00 | 304.00 | 304.00 | 8,331,700 |
| 2025-06-30 | 302.00 | 316.00 | 302.00 | 314.00 | 314.00 | 8,256,900 |
| 2025-06-26 | 292.00 | 308.00 | 284.00 | 302.00 | 302.00 | 8,868,100 |
| 2025-06-25 | 294.00 | 310.00 | 258.00 | 292.00 | 292.00 | 9,248,700 |
| 2025-06-24 | 300.00 | 300.00 | 282.00 | 286.00 | 286.00 | 9,224,100 |
| 2025-06-23 | 314.00 | 314.00 | 292.00 | 292.00 | 292.00 | 8,731,200 |
| 2025-06-20 | 318.00 | 318.00 | 308.00 | 314.00 | 314.00 | 8,281,500 |
| 2025-06-19 | 338.00 | 338.00 | 310.00 | 316.00 | 316.00 | 8,247,300 |
| 2025-06-18 | 350.00 | 356.00 | 324.00 | 338.00 | 338.00 | 7,772,800 |
| 2025-06-17 | 346.00 | 356.00 | 342.00 | 348.00 | 348.00 | 7,568,300 |
| 2025-06-16 | 340.00 | 346.00 | 332.00 | 340.00 | 340.00 | 7,723,700 |
| 2025-06-13 | 352.00 | 352.00 | 340.00 | 340.00 | 340.00 | 7,817,900 |
| 2025-06-12 | 358.00 | 360.00 | 350.00 | 352.00 | 352.00 | 7,195,200 |
| 2025-06-11 | 352.00 | 358.00 | 352.00 | 354.00 | 354.00 | 7,030,800 |
| 2025-06-10 | 360.00 | 360.00 | 348.00 | 358.00 | 358.00 | 7,474,700 |
| 2025-06-05 | 360.00 | 360.00 | 346.00 | 360.00 | 360.00 | 7,253,500 |
| 2025-06-04 | 364.00 | 370.00 | 356.00 | 360.00 | 360.00 | 7,839,200 |
| 2025-06-03 | 374.00 | 374.00 | 364.00 | 364.00 | 364.00 | 6,998,800 |
| 2025-06-02 | 372.00 | 374.00 | 366.00 | 374.00 | 374.00 | 6,831,500 |
| 2025-05-28 | 378.00 | 380.00 | 370.00 | 372.00 | 372.00 | 6,815,200 |
| 2025-05-27 | 370.00 | 382.00 | 364.00 | 378.00 | 378.00 | 6,867,900 |
| 2025-05-26 | 368.00 | 378.00 | 360.00 | 372.00 | 372.00 | 7,025,200 |
| 2025-05-23 | 374.00 | 374.00 | 368.00 | 368.00 | 368.00 | 5,997,700 |
| 2025-05-22 | 322.00 | 376.00 | 322.00 | 374.00 | 374.00 | 7,142,800 |
| 2025-05-21 | 374.00 | 376.00 | 368.00 | 376.00 | 376.00 | 6,837,700 |
| 2025-05-20 | 374.00 | 374.00 | 368.00 | 374.00 | 374.00 | 7,069,000 |
| 2025-05-19 | 384.00 | 384.00 | 358.00 | 374.00 | 374.00 | 7,112,200 |
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.