PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 358.00 | 362.00 | 352.00 | 352.00 | 352.00 | 6,904,000 |
| 2025-02-05 | 360.00 | 364.00 | 352.00 | 358.00 | 358.00 | 7,034,100 |
| 2025-02-04 | 364.00 | 370.00 | 360.00 | 360.00 | 360.00 | 5,464,000 |
| 2025-02-03 | 358.00 | 394.00 | 354.00 | 364.00 | 364.00 | 11,984,700 |
| 2025-01-31 | 372.00 | 374.00 | 356.00 | 358.00 | 358.00 | 5,445,500 |
| 2025-01-30 | 410.00 | 414.00 | 370.00 | 374.00 | 374.00 | 10,996,800 |
| 2025-01-24 | 424.00 | 442.00 | 406.00 | 408.00 | 408.00 | 32,894,200 |
| 2025-01-23 | 416.00 | 505.00 | 410.00 | 424.00 | 424.00 | 61,683,200 |
| 2025-01-22 | 410.00 | 420.00 | 404.00 | 416.00 | 416.00 | 21,512,400 |
| 2025-01-21 | 404.00 | 422.00 | 404.00 | 410.00 | 410.00 | 19,181,400 |
| 2025-01-20 | 424.00 | 430.00 | 402.00 | 404.00 | 404.00 | 14,518,900 |
| 2025-01-17 | 418.00 | 438.00 | 384.00 | 424.00 | 424.00 | 48,838,100 |
| 2025-01-16 | 390.00 | 426.00 | 390.00 | 416.00 | 416.00 | 55,563,900 |
| 2025-01-15 | 376.00 | 396.00 | 376.00 | 390.00 | 390.00 | 36,082,200 |
| 2025-01-14 | 364.00 | 412.00 | 364.00 | 376.00 | 376.00 | 53,268,600 |
| 2025-01-13 | 350.00 | 380.00 | 350.00 | 364.00 | 364.00 | 12,103,700 |
| 2025-01-10 | 350.00 | 370.00 | 350.00 | 350.00 | 350.00 | 7,590,400 |
| 2025-01-09 | 334.00 | 352.00 | 330.00 | 350.00 | 350.00 | 6,639,900 |
| 2025-01-08 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | 7,353,800 |
| 2025-01-07 | 340.00 | 344.00 | 338.00 | 340.00 | 340.00 | 6,258,500 |
| 2025-01-06 | 346.00 | 354.00 | 334.00 | 340.00 | 340.00 | 6,627,100 |
| 2025-01-03 | 340.00 | 348.00 | 338.00 | 340.00 | 340.00 | 6,466,000 |
| 2025-01-02 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 6,453,100 |
| 2024-12-30 | 348.00 | 352.00 | 346.00 | 346.00 | 346.00 | 5,321,400 |
| 2024-12-27 | 346.00 | 350.00 | 320.00 | 348.00 | 348.00 | 5,531,400 |
| 2024-12-24 | 354.00 | 360.00 | 350.00 | 350.00 | 350.00 | 6,368,100 |
| 2024-12-23 | 360.00 | 370.00 | 354.00 | 358.00 | 358.00 | 6,569,400 |
| 2024-12-20 | 352.00 | 360.00 | 340.00 | 360.00 | 360.00 | 6,845,600 |
| 2024-12-19 | 380.00 | 380.00 | 348.00 | 354.00 | 354.00 | 9,730,200 |
| 2024-12-18 | 344.00 | 378.00 | 340.00 | 378.00 | 378.00 | 9,391,800 |
| 2024-12-17 | 346.00 | 352.00 | 336.00 | 344.00 | 344.00 | 7,075,800 |
| 2024-12-16 | 358.00 | 362.00 | 342.00 | 344.00 | 344.00 | 7,044,000 |
| 2024-12-13 | 350.00 | 378.00 | 350.00 | 354.00 | 354.00 | 9,748,800 |
| 2024-12-12 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 6,639,700 |
| 2024-12-11 | 350.00 | 356.00 | 348.00 | 348.00 | 348.00 | 6,951,500 |
| 2024-12-10 | 348.00 | 350.00 | 342.00 | 350.00 | 350.00 | 7,763,400 |
| 2024-12-09 | 342.00 | 356.00 | 340.00 | 348.00 | 348.00 | 9,502,800 |
| 2024-12-06 | 340.00 | 342.00 | 334.00 | 342.00 | 342.00 | 7,821,700 |
| 2024-12-05 | 338.00 | 344.00 | 328.00 | 336.00 | 336.00 | 9,782,400 |
| 2024-12-04 | 340.00 | 350.00 | 322.00 | 338.00 | 338.00 | 12,387,900 |
| 2024-12-03 | 396.00 | 424.00 | 330.00 | 340.00 | 340.00 | 49,550,600 |
| 2024-12-02 | 324.00 | 394.00 | 324.00 | 392.00 | 392.00 | 116,998,000 |
| 2024-11-29 | 304.00 | 330.00 | 300.00 | 324.00 | 324.00 | 9,822,600 |
| 2024-11-28 | 302.00 | 310.00 | 300.00 | 304.00 | 304.00 | 575,000 |
| 2024-11-26 | 306.00 | 312.00 | 302.00 | 304.00 | 304.00 | 599,300 |
| 2024-11-25 | 302.00 | 312.00 | 296.00 | 306.00 | 306.00 | 822,500 |
| 2024-11-22 | 300.00 | 310.00 | 284.00 | 302.00 | 302.00 | 718,000 |
| 2024-11-21 | 306.00 | 314.00 | 280.00 | 298.00 | 298.00 | 2,622,800 |
| 2024-11-20 | 308.00 | 312.00 | 296.00 | 306.00 | 306.00 | 1,916,300 |
| 2024-11-19 | 302.00 | 318.00 | 284.00 | 308.00 | 308.00 | 4,012,100 |
| 2024-11-18 | 350.00 | 370.00 | 300.00 | 300.00 | 300.00 | 19,655,300 |
| 2024-11-15 | 314.00 | 368.00 | 270.00 | 346.00 | 346.00 | 54,057,100 |
| 2024-11-14 | 322.00 | 356.00 | 302.00 | 314.00 | 314.00 | 29,503,100 |
| 2024-11-13 | 312.00 | 326.00 | 312.00 | 322.00 | 322.00 | 13,311,500 |
| 2024-11-12 | 336.00 | 338.00 | 310.00 | 314.00 | 314.00 | 9,243,000 |
| 2024-11-11 | 288.00 | 336.00 | 282.00 | 332.00 | 332.00 | 56,183,500 |
| 2024-11-08 | 274.00 | 294.00 | 272.00 | 288.00 | 288.00 | 10,191,000 |
| 2024-11-07 | 262.00 | 300.00 | 260.00 | 270.00 | 270.00 | 8,867,500 |
| 2024-11-06 | 252.00 | 268.00 | 252.00 | 262.00 | 262.00 | 3,964,600 |
| 2024-11-05 | 260.00 | 268.00 | 252.00 | 252.00 | 252.00 | 162,900 |
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.