Multifiling Mitra Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 560.00 | 560.00 | 560.00 | 560.00 | 495.97 | 300 |
| 2024-01-22 | 560.00 | 560.00 | 560.00 | 560.00 | 495.97 | 2,700 |
| 2024-01-19 | 575.00 | 575.00 | 560.00 | 560.00 | 495.97 | 3,600 |
| 2024-01-18 | 580.00 | 580.00 | 575.00 | 575.00 | 509.25 | 4,100 |
| 2024-01-17 | 580.00 | 580.00 | 580.00 | 580.00 | 513.68 | 5,900 |
| 2024-01-16 | 595.00 | 595.00 | 595.00 | 595.00 | 526.96 | 600 |
| 2024-01-15 | 600.00 | 600.00 | 600.00 | 600.00 | 531.39 | 8,800 |
| 2024-01-12 | 600.00 | 600.00 | 600.00 | 600.00 | 531.39 | 12,700 |
| 2024-01-11 | 600.00 | 600.00 | 600.00 | 600.00 | 531.39 | 3,000 |
| 2024-01-10 | 600.00 | 600.00 | 600.00 | 600.00 | 531.39 | 3,600 |
| 2024-01-09 | 600.00 | 600.00 | 600.00 | 600.00 | 531.39 | 3,500 |
| 2024-01-08 | 600.00 | 600.00 | 600.00 | 600.00 | 531.39 | 1,100 |
| 2024-01-05 | 600.00 | 600.00 | 600.00 | 600.00 | 531.39 | 2,100 |
| 2024-01-04 | 600.00 | 600.00 | 600.00 | 600.00 | 531.39 | 600 |
| 2024-01-03 | 620.00 | 620.00 | 620.00 | 620.00 | 549.10 | 1,200 |
| 2024-01-02 | 615.00 | 615.00 | 615.00 | 615.00 | 544.68 | 1,200 |
| 2023-12-29 | 615.00 | 615.00 | 615.00 | 615.00 | 544.68 | 2,300 |
| 2023-12-28 | 615.00 | 615.00 | 615.00 | 615.00 | 544.68 | 0 |
| 2023-12-27 | 615.00 | 615.00 | 615.00 | 615.00 | 544.68 | 100 |
| 2023-12-22 | 615.00 | 615.00 | 615.00 | 615.00 | 544.68 | 7,000 |
| 2023-12-21 | 615.00 | 615.00 | 615.00 | 615.00 | 544.68 | 0 |
| 2023-12-20 | 620.00 | 620.00 | 615.00 | 615.00 | 544.68 | 300 |
| 2023-12-19 | 625.00 | 625.00 | 625.00 | 625.00 | 553.53 | 100 |
| 2023-12-18 | 625.00 | 625.00 | 625.00 | 625.00 | 553.53 | 700 |
| 2023-12-15 | 625.00 | 625.00 | 625.00 | 625.00 | 553.53 | 1,200 |
| 2023-12-14 | 625.00 | 625.00 | 625.00 | 625.00 | 553.53 | 300 |
| 2023-12-13 | 625.00 | 625.00 | 625.00 | 625.00 | 553.53 | 1,300 |
| 2023-12-12 | 650.00 | 650.00 | 625.00 | 625.00 | 553.53 | 900 |
| 2023-12-11 | 650.00 | 650.00 | 650.00 | 650.00 | 575.67 | 0 |
| 2023-12-08 | 650.00 | 650.00 | 650.00 | 650.00 | 575.67 | 3,900 |
| 2023-12-07 | 680.00 | 680.00 | 660.00 | 660.00 | 584.53 | 400 |
| 2023-12-06 | 685.00 | 685.00 | 680.00 | 680.00 | 602.24 | 4,300 |
| 2023-12-05 | 685.00 | 685.00 | 685.00 | 685.00 | 606.67 | 400 |
| 2023-12-04 | 710.00 | 710.00 | 705.00 | 705.00 | 624.39 | 400 |
| 2023-12-01 | 715.00 | 715.00 | 715.00 | 715.00 | 633.24 | 100 |
| 2023-11-30 | 715.00 | 715.00 | 715.00 | 715.00 | 633.24 | 0 |
| 2023-11-29 | 700.00 | 715.00 | 700.00 | 715.00 | 633.24 | 1,900 |
| 2023-11-28 | 730.00 | 730.00 | 710.00 | 710.00 | 628.81 | 6,700 |
| 2023-11-27 | 705.00 | 730.00 | 705.00 | 730.00 | 646.53 | 20,700 |
| 2023-11-24 | 710.00 | 725.00 | 690.00 | 690.00 | 611.10 | 5,200 |
| 2023-11-23 | 695.00 | 695.00 | 695.00 | 695.00 | 615.53 | 1,000 |
| 2023-11-22 | 705.00 | 710.00 | 695.00 | 695.00 | 615.53 | 7,200 |
| 2023-11-21 | 685.00 | 710.00 | 670.00 | 710.00 | 628.81 | 5,700 |
| 2023-11-20 | 685.00 | 685.00 | 685.00 | 685.00 | 606.67 | 500 |
| 2023-11-17 | 710.00 | 715.00 | 685.00 | 685.00 | 606.67 | 400 |
| 2023-11-16 | 705.00 | 725.00 | 705.00 | 715.00 | 633.24 | 600 |
| 2023-11-15 | 700.00 | 700.00 | 700.00 | 700.00 | 619.96 | 0 |
| 2023-11-14 | 700.00 | 700.00 | 700.00 | 700.00 | 619.96 | 2,800 |
| 2023-11-13 | 695.00 | 700.00 | 695.00 | 700.00 | 619.96 | 300 |
| 2023-11-10 | 695.00 | 695.00 | 695.00 | 695.00 | 615.53 | 0 |
| 2023-11-09 | 690.00 | 695.00 | 690.00 | 695.00 | 615.53 | 200 |
| 2023-11-08 | 690.00 | 695.00 | 685.00 | 695.00 | 615.53 | 500 |
| 2023-11-07 | 720.00 | 720.00 | 675.00 | 685.00 | 606.67 | 1,300 |
| 2023-11-06 | 720.00 | 720.00 | 720.00 | 720.00 | 637.67 | 100 |
| 2023-11-03 | 675.00 | 675.00 | 675.00 | 675.00 | 597.82 | 100 |
| 2023-11-02 | 720.00 | 720.00 | 715.00 | 720.00 | 637.67 | 900 |
| 2023-11-01 | 690.00 | 700.00 | 605.00 | 700.00 | 619.96 | 1,100 |
| 2023-10-31 | 720.00 | 720.00 | 685.00 | 720.00 | 637.67 | 11,100 |
| 2023-10-30 | 710.00 | 710.00 | 710.00 | 710.00 | 628.81 | 0 |
| 2023-10-27 | 725.00 | 725.00 | 710.00 | 710.00 | 628.81 | 1,300 |
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.