Multifiling Mitra Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	710.00	720.00	675.00	695.00	615.53	21,700
2023-07-31	705.00	710.00	700.00	710.00	628.81	1,900
2023-07-28	710.00	715.00	690.00	690.00	611.10	7,300
2023-07-27	700.00	705.00	700.00	705.00	624.39	400
2023-07-26	715.00	715.00	700.00	700.00	619.96	1,100
2023-07-25	690.00	715.00	690.00	715.00	633.24	2,200
2023-07-24	705.00	725.00	690.00	725.00	642.10	3,800
2023-07-21	715.00	715.00	700.00	710.00	628.81	3,100
2023-07-20	700.00	765.00	700.00	710.00	628.81	13,600
2023-07-18	690.00	700.00	690.00	700.00	619.96	400
2023-07-17	705.00	705.00	690.00	690.00	611.10	6,200
2023-07-14	705.00	705.00	705.00	705.00	624.39	1,000
2023-07-13	715.00	715.00	690.00	705.00	624.39	3,400
2023-07-12	695.00	715.00	685.00	715.00	633.24	37,200
2023-07-11	715.00	760.00	690.00	695.00	615.53	7,600
2023-07-10	710.00	710.00	710.00	710.00	628.81	2,200
2023-07-07	700.00	710.00	695.00	710.00	628.81	3,400
2023-07-06	680.00	720.00	680.00	720.00	637.67	3,500
2023-07-05	700.00	715.00	650.00	700.00	619.96	6,000
2023-07-04	770.00	770.00	695.00	705.00	600.81	53,800
2023-07-03	825.00	825.00	710.00	715.00	609.33	9,600
2023-06-27	710.00	710.00	685.00	710.00	605.07	10,500
2023-06-26	700.00	705.00	685.00	700.00	596.55	7,000
2023-06-23	700.00	705.00	675.00	675.00	575.24	73,000
2023-06-22	700.00	700.00	700.00	700.00	596.55	100
2023-06-21	695.00	700.00	695.00	700.00	596.55	500
2023-06-20	695.00	705.00	695.00	705.00	600.81	300
2023-06-19	690.00	700.00	655.00	700.00	596.55	3,600
2023-06-16	690.00	690.00	690.00	690.00	588.02	0
2023-06-15	720.00	720.00	670.00	690.00	588.02	12,100
2023-06-14	680.00	770.00	670.00	720.00	613.59	6,000
2023-06-13	690.00	690.00	675.00	675.00	575.24	9,000
2023-06-12	675.00	675.00	670.00	675.00	575.24	1,500
2023-06-09	650.00	690.00	650.00	680.00	579.50	1,800
2023-06-08	685.00	770.00	640.00	640.00	545.41	5,700
2023-06-07	670.00	675.00	670.00	675.00	575.24	700
2023-06-06	645.00	685.00	640.00	680.00	579.50	10,500
2023-06-05	680.00	695.00	645.00	660.00	562.46	17,800
2023-05-31	660.00	680.00	635.00	645.00	549.67	12,300
2023-05-30	670.00	675.00	660.00	660.00	562.46	1,900
2023-05-29	670.00	680.00	670.00	680.00	579.50	2,000
2023-05-26	675.00	680.00	650.00	680.00	579.50	16,700
2023-05-25	670.00	700.00	655.00	670.00	570.98	9,900
2023-05-24	670.00	680.00	665.00	680.00	579.50	1,900
2023-05-23	705.00	705.00	670.00	675.00	575.24	49,000
2023-05-22	685.00	720.00	685.00	720.00	613.59	700
2023-05-19	745.00	750.00	675.00	685.00	583.76	5,400
2023-05-17	680.00	735.00	680.00	720.00	613.59	10,600
2023-05-16	715.00	780.00	715.00	725.00	617.85	22,300
2023-05-15	710.00	720.00	705.00	715.00	609.33	3,500
2023-05-12	740.00	800.00	720.00	720.00	613.59	6,800
2023-05-11	745.00	745.00	705.00	705.00	600.81	1,700
2023-05-10	740.00	750.00	730.00	745.00	634.90	3,300
2023-05-09	780.00	780.00	780.00	780.00	664.72	200
2023-05-08	750.00	785.00	750.00	785.00	668.98	2,200
2023-05-05	750.00	750.00	750.00	750.00	639.16	100
2023-05-04	760.00	760.00	760.00	760.00	647.68	0
2023-05-03	760.00	760.00	755.00	760.00	647.68	2,700
2023-05-02	705.00	770.00	705.00	770.00	656.20	7,900
2023-04-28	725.00	725.00	720.00	725.00	617.85	48,400

← NewerPage 14 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.