PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 396.00 | 396.00 | 370.00 | 384.00 | 384.00 | 6,712,700 |
| 2025-05-15 | 362.00 | 390.00 | 362.00 | 390.00 | 390.00 | 7,623,600 |
| 2025-05-14 | 364.00 | 374.00 | 352.00 | 366.00 | 366.00 | 7,079,800 |
| 2025-05-09 | 370.00 | 388.00 | 368.00 | 368.00 | 368.00 | 7,208,600 |
| 2025-05-08 | 376.00 | 376.00 | 368.00 | 370.00 | 370.00 | 6,499,300 |
| 2025-05-07 | 368.00 | 396.00 | 368.00 | 376.00 | 376.00 | 8,518,900 |
| 2025-05-06 | 370.00 | 374.00 | 364.00 | 368.00 | 368.00 | 7,232,200 |
| 2025-05-05 | 376.00 | 376.00 | 366.00 | 370.00 | 370.00 | 8,296,900 |
| 2025-05-02 | 376.00 | 376.00 | 368.00 | 370.00 | 370.00 | 7,524,800 |
| 2025-04-30 | 380.00 | 384.00 | 366.00 | 374.00 | 374.00 | 8,131,600 |
| 2025-04-29 | 374.00 | 380.00 | 364.00 | 380.00 | 380.00 | 8,723,900 |
| 2025-04-28 | 400.00 | 400.00 | 358.00 | 374.00 | 374.00 | 8,380,400 |
| 2025-04-25 | 380.00 | 386.00 | 372.00 | 382.00 | 382.00 | 8,893,100 |
| 2025-04-24 | 386.00 | 398.00 | 380.00 | 380.00 | 380.00 | 9,186,000 |
| 2025-04-23 | 364.00 | 380.00 | 346.00 | 374.00 | 374.00 | 8,946,300 |
| 2025-04-22 | 376.00 | 402.00 | 356.00 | 360.00 | 360.00 | 10,150,800 |
| 2025-04-21 | 320.00 | 396.00 | 320.00 | 370.00 | 370.00 | 11,495,900 |
| 2025-04-17 | 300.00 | 320.00 | 300.00 | 318.00 | 318.00 | 8,328,300 |
| 2025-04-16 | 298.00 | 312.00 | 286.00 | 308.00 | 308.00 | 8,330,300 |
| 2025-04-15 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 8,488,400 |
| 2025-04-14 | 276.00 | 306.00 | 276.00 | 300.00 | 300.00 | 9,200,700 |
| 2025-04-11 | 272.00 | 280.00 | 268.00 | 276.00 | 276.00 | 11,380,900 |
| 2025-04-10 | 270.00 | 282.00 | 270.00 | 272.00 | 272.00 | 10,185,500 |
| 2025-04-09 | 260.00 | 270.00 | 260.00 | 268.00 | 268.00 | 9,961,100 |
| 2025-04-08 | 284.00 | 284.00 | 254.00 | 258.00 | 258.00 | 10,525,900 |
| 2025-03-27 | 280.00 | 298.00 | 264.00 | 298.00 | 298.00 | 12,163,200 |
| 2025-03-26 | 268.00 | 276.00 | 254.00 | 276.00 | 276.00 | 12,951,400 |
| 2025-03-25 | 274.00 | 306.00 | 250.00 | 268.00 | 268.00 | 13,901,300 |
| 2025-03-24 | 304.00 | 304.00 | 274.00 | 278.00 | 278.00 | 10,951,900 |
| 2025-03-21 | 290.00 | 324.00 | 280.00 | 304.00 | 304.00 | 11,963,500 |
| 2025-03-20 | 304.00 | 314.00 | 278.00 | 288.00 | 288.00 | 12,110,600 |
| 2025-03-19 | 262.00 | 300.00 | 262.00 | 300.00 | 300.00 | 13,010,500 |
| 2025-03-18 | 278.00 | 278.00 | 250.00 | 262.00 | 262.00 | 13,120,000 |
| 2025-03-17 | 294.00 | 308.00 | 278.00 | 278.00 | 278.00 | 12,458,700 |
| 2025-03-14 | 310.00 | 312.00 | 290.00 | 292.00 | 292.00 | 11,843,200 |
| 2025-03-13 | 296.00 | 308.00 | 284.00 | 308.00 | 308.00 | 11,604,500 |
| 2025-03-12 | 286.00 | 300.00 | 280.00 | 296.00 | 296.00 | 11,213,200 |
| 2025-03-11 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | 11,527,900 |
| 2025-03-10 | 308.00 | 314.00 | 300.00 | 300.00 | 300.00 | 10,951,500 |
| 2025-03-07 | 308.00 | 318.00 | 304.00 | 306.00 | 306.00 | 11,110,300 |
| 2025-03-06 | 306.00 | 312.00 | 296.00 | 308.00 | 308.00 | 10,757,400 |
| 2025-03-05 | 312.00 | 320.00 | 300.00 | 306.00 | 306.00 | 10,710,800 |
| 2025-03-04 | 334.00 | 334.00 | 304.00 | 312.00 | 312.00 | 12,552,100 |
| 2025-03-03 | 350.00 | 354.00 | 334.00 | 338.00 | 338.00 | 10,738,500 |
| 2025-02-28 | 336.00 | 350.00 | 302.00 | 350.00 | 350.00 | 11,067,300 |
| 2025-02-27 | 336.00 | 350.00 | 334.00 | 336.00 | 336.00 | 10,313,800 |
| 2025-02-26 | 346.00 | 356.00 | 344.00 | 344.00 | 344.00 | 9,207,300 |
| 2025-02-25 | 350.00 | 352.00 | 344.00 | 348.00 | 348.00 | 11,006,800 |
| 2025-02-24 | 352.00 | 354.00 | 340.00 | 350.00 | 350.00 | 9,912,200 |
| 2025-02-21 | 352.00 | 358.00 | 350.00 | 352.00 | 352.00 | 9,675,000 |
| 2025-02-20 | 362.00 | 364.00 | 350.00 | 352.00 | 352.00 | 9,431,700 |
| 2025-02-19 | 370.00 | 370.00 | 358.00 | 362.00 | 362.00 | 3,320,200 |
| 2025-02-18 | 378.00 | 384.00 | 368.00 | 370.00 | 370.00 | 6,428,000 |
| 2025-02-17 | 348.00 | 382.00 | 348.00 | 376.00 | 376.00 | 4,089,600 |
| 2025-02-14 | 346.00 | 352.00 | 346.00 | 348.00 | 348.00 | 6,034,800 |
| 2025-02-13 | 346.00 | 350.00 | 342.00 | 346.00 | 346.00 | 7,728,700 |
| 2025-02-12 | 338.00 | 350.00 | 334.00 | 346.00 | 346.00 | 6,701,900 |
| 2025-02-11 | 340.00 | 346.00 | 336.00 | 338.00 | 338.00 | 6,489,500 |
| 2025-02-10 | 346.00 | 352.00 | 332.00 | 342.00 | 342.00 | 7,593,900 |
| 2025-02-07 | 352.00 | 360.00 | 332.00 | 346.00 | 346.00 | 7,709,300 |
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.