Multifiling Mitra Indonesia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	705.00	710.00	705.00	710.00	628.81	3,000
2023-10-25	680.00	705.00	680.00	705.00	624.39	200
2023-10-24	735.00	735.00	735.00	735.00	650.96	100
2023-10-23	690.00	690.00	690.00	690.00	611.10	0
2023-10-20	690.00	690.00	690.00	690.00	611.10	100
2023-10-19	705.00	705.00	695.00	695.00	615.53	600
2023-10-18	700.00	700.00	695.00	695.00	615.53	400
2023-10-17	690.00	720.00	690.00	720.00	637.67	5,900
2023-10-16	700.00	700.00	690.00	690.00	611.10	200
2023-10-13	690.00	690.00	690.00	690.00	611.10	0
2023-10-12	690.00	690.00	690.00	690.00	611.10	100
2023-10-11	700.00	700.00	700.00	700.00	619.96	0
2023-10-10	700.00	700.00	680.00	700.00	619.96	4,700
2023-10-09	685.00	710.00	675.00	710.00	628.81	4,400
2023-10-06	700.00	700.00	685.00	685.00	606.67	600
2023-10-05	695.00	695.00	695.00	695.00	615.53	100
2023-10-04	695.00	695.00	695.00	695.00	615.53	0
2023-10-03	695.00	695.00	695.00	695.00	615.53	800
2023-10-02	685.00	695.00	650.00	695.00	615.53	2,300
2023-09-29	690.00	730.00	685.00	685.00	606.67	2,500
2023-09-27	685.00	685.00	660.00	660.00	584.53	300
2023-09-26	675.00	695.00	675.00	695.00	615.53	1,000
2023-09-25	680.00	685.00	680.00	680.00	602.24	400
2023-09-22	675.00	680.00	675.00	680.00	602.24	1,500
2023-09-21	675.00	675.00	675.00	675.00	597.82	1,200
2023-09-20	700.00	700.00	665.00	675.00	597.82	5,800
2023-09-19	700.00	700.00	700.00	700.00	619.96	100
2023-09-18	675.00	700.00	675.00	700.00	619.96	400
2023-09-15	680.00	750.00	670.00	710.00	628.81	7,200
2023-09-14	700.00	755.00	670.00	670.00	593.39	7,800
2023-09-13	685.00	685.00	680.00	680.00	602.24	2,000
2023-09-12	690.00	690.00	685.00	685.00	606.67	7,600
2023-09-11	690.00	705.00	690.00	695.00	615.53	300
2023-09-08	700.00	700.00	700.00	700.00	619.96	200
2023-09-07	700.00	700.00	700.00	700.00	619.96	100
2023-09-06	695.00	720.00	690.00	695.00	615.53	2,300
2023-09-05	740.00	745.00	690.00	690.00	611.10	56,000
2023-09-04	720.00	750.00	720.00	735.00	650.96	1,200
2023-09-01	700.00	755.00	700.00	720.00	637.67	18,800
2023-08-31	715.00	770.00	690.00	695.00	615.53	44,000
2023-08-30	695.00	715.00	690.00	715.00	633.24	9,000
2023-08-29	685.00	710.00	685.00	710.00	628.81	1,000
2023-08-28	695.00	695.00	695.00	695.00	615.53	200
2023-08-25	715.00	715.00	695.00	695.00	615.53	2,300
2023-08-24	710.00	800.00	700.00	705.00	624.39	5,500
2023-08-23	710.00	710.00	710.00	710.00	628.81	100
2023-08-22	715.00	715.00	695.00	695.00	615.53	700
2023-08-21	695.00	705.00	690.00	705.00	624.39	5,700
2023-08-18	705.00	705.00	705.00	705.00	624.39	1,600
2023-08-16	700.00	710.00	690.00	705.00	624.39	26,600
2023-08-15	690.00	695.00	690.00	690.00	611.10	1,100
2023-08-14	695.00	695.00	690.00	690.00	611.10	13,600
2023-08-11	690.00	700.00	690.00	695.00	615.53	900
2023-08-10	715.00	715.00	715.00	715.00	633.24	100
2023-08-09	690.00	705.00	690.00	705.00	624.39	700
2023-08-08	705.00	705.00	705.00	705.00	624.39	200
2023-08-07	715.00	715.00	700.00	705.00	624.39	1,400
2023-08-04	705.00	705.00	705.00	705.00	624.39	200
2023-08-03	705.00	705.00	700.00	705.00	624.39	1,300
2023-08-02	690.00	695.00	690.00	695.00	615.53	2,900

← NewerPage 13 of 21 · 1,213 trading daysOlder →

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.