PT Multitrend Indo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 274.00 | 278.00 | 252.00 | 260.00 | 260.00 | 839,900 |
| 2024-11-01 | 264.00 | 274.00 | 256.00 | 270.00 | 270.00 | 1,859,200 |
| 2024-10-31 | 254.00 | 278.00 | 238.00 | 266.00 | 266.00 | 3,184,900 |
| 2024-10-30 | 266.00 | 268.00 | 252.00 | 252.00 | 252.00 | 1,098,500 |
| 2024-10-29 | 228.00 | 264.00 | 228.00 | 264.00 | 264.00 | 3,505,600 |
| 2024-10-28 | 226.00 | 240.00 | 220.00 | 224.00 | 224.00 | 1,964,000 |
| 2024-10-25 | 224.00 | 224.00 | 216.00 | 224.00 | 224.00 | 326,300 |
| 2024-10-24 | 216.00 | 222.00 | 216.00 | 222.00 | 222.00 | 195,500 |
| 2024-10-23 | 220.00 | 226.00 | 218.00 | 218.00 | 218.00 | 160,500 |
| 2024-10-22 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 320,100 |
| 2024-10-21 | 226.00 | 228.00 | 212.00 | 228.00 | 228.00 | 118,700 |
| 2024-10-18 | 224.00 | 236.00 | 220.00 | 222.00 | 222.00 | 900,000 |
| 2024-10-17 | 234.00 | 234.00 | 220.00 | 224.00 | 224.00 | 112,300 |
| 2024-10-16 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 362,100 |
| 2024-10-15 | 222.00 | 232.00 | 220.00 | 232.00 | 232.00 | 498,600 |
| 2024-10-14 | 220.00 | 232.00 | 220.00 | 224.00 | 224.00 | 220,200 |
| 2024-10-11 | 230.00 | 232.00 | 216.00 | 226.00 | 226.00 | 643,700 |
| 2024-10-10 | 214.00 | 234.00 | 214.00 | 228.00 | 228.00 | 1,920,600 |
| 2024-10-09 | 206.00 | 214.00 | 200.00 | 214.00 | 214.00 | 624,900 |
| 2024-10-08 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 155,100 |
| 2024-10-07 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 65,400 |
| 2024-10-04 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 53,700 |
| 2024-10-03 | 208.00 | 208.00 | 198.00 | 202.00 | 202.00 | 387,700 |
| 2024-10-02 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 384,300 |
| 2024-10-01 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 240,900 |
| 2024-09-30 | 208.00 | 218.00 | 206.00 | 212.00 | 212.00 | 563,300 |
| 2024-09-27 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 229,200 |
| 2024-09-26 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 107,600 |
| 2024-09-25 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 305,000 |
| 2024-09-24 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 349,800 |
| 2024-09-23 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | 471,800 |
| 2024-09-20 | 226.00 | 226.00 | 216.00 | 222.00 | 222.00 | 5,801,200 |
| 2024-09-19 | 224.00 | 228.00 | 216.00 | 222.00 | 222.00 | 244,000 |
| 2024-09-18 | 220.00 | 230.00 | 210.00 | 220.00 | 220.00 | 2,757,200 |
| 2024-09-17 | 238.00 | 244.00 | 212.00 | 224.00 | 224.00 | 2,242,800 |
| 2024-09-13 | 264.00 | 268.00 | 234.00 | 238.00 | 238.00 | 6,201,000 |
| 2024-09-12 | 244.00 | 268.00 | 242.00 | 264.00 | 264.00 | 24,358,500 |
| 2024-09-11 | 222.00 | 246.00 | 222.00 | 244.00 | 244.00 | 23,261,200 |
| 2024-09-10 | 208.00 | 222.00 | 208.00 | 220.00 | 220.00 | 3,611,200 |
| 2024-09-09 | 210.00 | 210.00 | 200.00 | 208.00 | 208.00 | 642,300 |
| 2024-09-06 | 197.00 | 208.00 | 191.00 | 208.00 | 208.00 | 463,000 |
| 2024-09-05 | 198.00 | 202.00 | 195.00 | 197.00 | 197.00 | 131,500 |
| 2024-09-04 | 204.00 | 204.00 | 190.00 | 197.00 | 197.00 | 479,400 |
| 2024-09-03 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 243,200 |
| 2024-09-02 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | 488,200 |
| 2024-08-30 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 171,400 |
| 2024-08-29 | 204.00 | 232.00 | 202.00 | 206.00 | 206.00 | 5,147,900 |
| 2024-08-28 | 206.00 | 214.00 | 202.00 | 204.00 | 204.00 | 536,000 |
| 2024-08-27 | 210.00 | 214.00 | 204.00 | 206.00 | 206.00 | 289,700 |
| 2024-08-26 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 239,200 |
| 2024-08-23 | 206.00 | 216.00 | 200.00 | 212.00 | 212.00 | 191,200 |
| 2024-08-22 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 229,700 |
| 2024-08-21 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 250,200 |
| 2024-08-20 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 426,500 |
| 2024-08-19 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 89,700 |
| 2024-08-16 | 210.00 | 218.00 | 210.00 | 214.00 | 214.00 | 297,100 |
| 2024-08-15 | 216.00 | 218.00 | 206.00 | 212.00 | 212.00 | 555,500 |
| 2024-08-14 | 236.00 | 236.00 | 206.00 | 214.00 | 214.00 | 2,359,600 |
| 2024-08-13 | 238.00 | 248.00 | 232.00 | 234.00 | 234.00 | 2,644,600 |
| 2024-08-12 | 236.00 | 240.00 | 228.00 | 238.00 | 238.00 | 8,797,400 |
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.