Multifiling Mitra Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 3,500 |
| 2024-05-02 | 478.00 | 478.00 | 478.00 | 478.00 | 423.34 | 1,600 |
| 2024-04-30 | 478.00 | 478.00 | 478.00 | 478.00 | 423.34 | 0 |
| 2024-04-29 | 478.00 | 478.00 | 478.00 | 478.00 | 423.34 | 0 |
| 2024-04-26 | 478.00 | 478.00 | 478.00 | 478.00 | 423.34 | 200 |
| 2024-04-25 | 478.00 | 478.00 | 478.00 | 478.00 | 423.34 | 3,500 |
| 2024-04-24 | 478.00 | 478.00 | 478.00 | 478.00 | 423.34 | 800 |
| 2024-04-23 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 700 |
| 2024-04-22 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 400 |
| 2024-04-19 | 476.00 | 476.00 | 476.00 | 476.00 | 421.57 | 17,000 |
| 2024-04-18 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 0 |
| 2024-04-17 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 0 |
| 2024-04-16 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 15,000 |
| 2024-04-05 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 13,600 |
| 2024-04-04 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 4,200 |
| 2024-04-03 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 0 |
| 2024-04-02 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 0 |
| 2024-04-01 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 7,600 |
| 2024-03-28 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 0 |
| 2024-03-27 | 480.00 | 480.00 | 480.00 | 480.00 | 425.11 | 5,400 |
| 2024-03-26 | 482.00 | 482.00 | 482.00 | 482.00 | 426.88 | 2,500 |
| 2024-03-25 | 486.00 | 486.00 | 484.00 | 484.00 | 428.66 | 2,300 |
| 2024-03-22 | 486.00 | 486.00 | 486.00 | 486.00 | 430.43 | 300 |
| 2024-03-21 | 490.00 | 490.00 | 488.00 | 488.00 | 432.20 | 14,300 |
| 2024-03-20 | 492.00 | 492.00 | 492.00 | 492.00 | 435.74 | 1,000 |
| 2024-03-19 | 496.00 | 496.00 | 494.00 | 494.00 | 437.51 | 1,800 |
| 2024-03-18 | 498.00 | 498.00 | 498.00 | 498.00 | 441.06 | 0 |
| 2024-03-15 | 498.00 | 498.00 | 498.00 | 498.00 | 441.06 | 100 |
| 2024-03-14 | 500.00 | 500.00 | 500.00 | 500.00 | 442.83 | 3,400 |
| 2024-03-13 | 500.00 | 500.00 | 500.00 | 500.00 | 442.83 | 0 |
| 2024-03-08 | 500.00 | 500.00 | 500.00 | 500.00 | 442.83 | 5,600 |
| 2024-03-07 | 500.00 | 500.00 | 500.00 | 500.00 | 442.83 | 1,400 |
| 2024-03-06 | 500.00 | 500.00 | 500.00 | 500.00 | 442.83 | 2,100 |
| 2024-03-05 | 500.00 | 500.00 | 500.00 | 500.00 | 442.83 | 0 |
| 2024-03-04 | 500.00 | 500.00 | 500.00 | 500.00 | 442.83 | 600 |
| 2024-03-01 | 505.00 | 505.00 | 505.00 | 505.00 | 447.25 | 4,200 |
| 2024-02-29 | 505.00 | 505.00 | 505.00 | 505.00 | 447.25 | 100 |
| 2024-02-28 | 505.00 | 505.00 | 505.00 | 505.00 | 447.25 | 6,000 |
| 2024-02-27 | 505.00 | 505.00 | 505.00 | 505.00 | 447.25 | 0 |
| 2024-02-26 | 505.00 | 505.00 | 505.00 | 505.00 | 447.25 | 200 |
| 2024-02-23 | 505.00 | 505.00 | 505.00 | 505.00 | 447.25 | 0 |
| 2024-02-22 | 505.00 | 505.00 | 505.00 | 505.00 | 447.25 | 2,500 |
| 2024-02-21 | 505.00 | 505.00 | 505.00 | 505.00 | 447.25 | 300 |
| 2024-02-20 | 505.00 | 505.00 | 505.00 | 505.00 | 447.25 | 1,400 |
| 2024-02-19 | 500.00 | 500.00 | 500.00 | 500.00 | 442.83 | 6,800 |
| 2024-02-16 | 500.00 | 500.00 | 500.00 | 500.00 | 442.83 | 9,700 |
| 2024-02-15 | 500.00 | 500.00 | 500.00 | 500.00 | 442.83 | 0 |
| 2024-02-13 | 500.00 | 500.00 | 500.00 | 500.00 | 442.83 | 6,800 |
| 2024-02-12 | 510.00 | 510.00 | 510.00 | 510.00 | 451.68 | 21,800 |
| 2024-02-07 | 510.00 | 510.00 | 510.00 | 510.00 | 451.68 | 7,000 |
| 2024-02-06 | 520.00 | 520.00 | 520.00 | 520.00 | 460.54 | 500 |
| 2024-02-05 | 540.00 | 540.00 | 540.00 | 540.00 | 478.25 | 2,700 |
| 2024-02-02 | 540.00 | 540.00 | 540.00 | 540.00 | 478.25 | 2,300 |
| 2024-02-01 | 540.00 | 540.00 | 540.00 | 540.00 | 478.25 | 100 |
| 2024-01-31 | 540.00 | 540.00 | 540.00 | 540.00 | 478.25 | 1,700 |
| 2024-01-30 | 540.00 | 540.00 | 540.00 | 540.00 | 478.25 | 1,100 |
| 2024-01-29 | 540.00 | 540.00 | 540.00 | 540.00 | 478.25 | 0 |
| 2024-01-26 | 540.00 | 540.00 | 540.00 | 540.00 | 478.25 | 100 |
| 2024-01-25 | 540.00 | 540.00 | 540.00 | 540.00 | 478.25 | 1,600 |
| 2024-01-24 | 560.00 | 560.00 | 560.00 | 560.00 | 495.97 | 1,000 |
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.