Multifiling Mitra Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 770.00 | 790.00 | 770.00 | 790.00 | 752.18 | 1,400 |
| 2024-08-02 | 770.00 | 770.00 | 770.00 | 770.00 | 733.13 | 42,500 |
| 2024-08-01 | 720.00 | 770.00 | 720.00 | 770.00 | 733.13 | 46,500 |
| 2024-07-31 | 700.00 | 730.00 | 700.00 | 720.00 | 685.53 | 26,200 |
| 2024-07-30 | 700.00 | 700.00 | 700.00 | 700.00 | 666.49 | 24,000 |
| 2024-07-29 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 23,100 |
| 2024-07-26 | 690.00 | 695.00 | 685.00 | 695.00 | 661.72 | 30,100 |
| 2024-07-25 | 690.00 | 690.00 | 690.00 | 690.00 | 656.96 | 0 |
| 2024-07-24 | 690.00 | 690.00 | 690.00 | 690.00 | 656.96 | 0 |
| 2024-07-23 | 690.00 | 690.00 | 690.00 | 690.00 | 656.96 | 0 |
| 2024-07-22 | 690.00 | 690.00 | 690.00 | 690.00 | 656.96 | 200 |
| 2024-07-19 | 690.00 | 690.00 | 690.00 | 690.00 | 656.96 | 300 |
| 2024-07-18 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-07-17 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-07-16 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-07-15 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-07-12 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-07-11 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 200 |
| 2024-07-10 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-07-09 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-07-08 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-07-05 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-07-04 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 100 |
| 2024-07-03 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-07-02 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 100 |
| 2024-07-01 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-28 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-27 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-26 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-25 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-24 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 400 |
| 2024-06-21 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-20 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-19 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-14 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-13 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-12 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-11 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-10 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-07 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-06 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-05 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 200 |
| 2024-06-04 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-06-03 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-05-31 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 0 |
| 2024-05-30 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 100 |
| 2024-05-29 | 695.00 | 695.00 | 695.00 | 695.00 | 661.72 | 100 |
| 2024-05-28 | 700.00 | 700.00 | 700.00 | 700.00 | 666.49 | 14,300 |
| 2024-05-27 | 700.00 | 700.00 | 700.00 | 700.00 | 666.49 | 0 |
| 2024-05-22 | 700.00 | 700.00 | 700.00 | 700.00 | 666.49 | 0 |
| 2024-05-21 | 700.00 | 700.00 | 700.00 | 700.00 | 666.49 | 100 |
| 2024-05-20 | 705.00 | 705.00 | 705.00 | 705.00 | 671.25 | 0 |
| 2024-05-17 | 700.00 | 705.00 | 700.00 | 705.00 | 671.25 | 300 |
| 2024-05-16 | 630.00 | 695.00 | 630.00 | 695.00 | 661.72 | 10,600 |
| 2024-05-15 | 580.00 | 635.00 | 580.00 | 635.00 | 604.60 | 3,900 |
| 2024-05-14 | 540.00 | 580.00 | 540.00 | 580.00 | 552.23 | 8,300 |
| 2024-05-13 | 530.00 | 530.00 | 530.00 | 530.00 | 469.40 | 1,600 |
| 2024-05-08 | 484.00 | 484.00 | 484.00 | 484.00 | 428.66 | 100 |
| 2024-05-07 | 482.00 | 482.00 | 482.00 | 482.00 | 426.88 | 1,000 |
| 2024-05-06 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 29.0000 IDR |
| 2025-06-20 | 34.0000 IDR |
| 2024-05-14 | 37.0000 IDR |
| 2023-07-05 | 27.0000 IDR |
| 2022-12-12 | 18.0000 IDR |
| 2022-07-01 | 5.0000 IDR |
| 2021-04-21 | 32.0000 IDR |
| 2020-12-15 | 53.0000 IDR |
| 2020-04-20 | 132.0000 IDR |
| 2019-12-30 | 132.0000 IDR |
| 2019-04-22 | 26.2400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.