Multifiling Mitra Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	775.00	775.00	725.00	725.00	617.85	2,000
2023-04-26	775.00	775.00	775.00	775.00	660.46	100
2023-04-18	755.00	755.00	755.00	755.00	643.42	200
2023-04-17	730.00	760.00	730.00	760.00	647.68	600
2023-04-14	745.00	760.00	745.00	755.00	643.42	1,000
2023-04-13	755.00	760.00	745.00	745.00	634.90	17,200
2023-04-12	760.00	780.00	695.00	755.00	643.42	3,000
2023-04-11	770.00	785.00	720.00	745.00	634.90	37,400
2023-04-10	750.00	805.00	740.00	770.00	656.20	38,800
2023-04-06	700.00	750.00	680.00	750.00	639.16	77,100
2023-04-05	695.00	750.00	670.00	730.00	622.11	4,900
2023-04-04	665.00	695.00	665.00	695.00	592.29	200
2023-04-03	675.00	690.00	665.00	665.00	566.72	700
2023-03-31	685.00	685.00	675.00	675.00	575.24	400
2023-03-30	675.00	675.00	675.00	675.00	575.24	100
2023-03-29	680.00	725.00	670.00	675.00	575.24	5,800
2023-03-28	675.00	680.00	660.00	680.00	579.50	12,600
2023-03-27	685.00	685.00	675.00	675.00	575.24	4,800
2023-03-24	700.00	700.00	685.00	685.00	583.76	4,600
2023-03-21	695.00	700.00	685.00	685.00	583.76	1,600
2023-03-20	705.00	760.00	700.00	700.00	596.55	3,000
2023-03-17	630.00	675.00	605.00	675.00	575.24	3,700
2023-03-16	665.00	665.00	630.00	630.00	536.89	1,700
2023-03-15	670.00	670.00	660.00	660.00	562.46	6,000
2023-03-14	650.00	690.00	650.00	680.00	579.50	10,900
2023-03-13	650.00	650.00	650.00	650.00	553.94	3,300
2023-03-10	655.00	655.00	650.00	650.00	553.94	8,500
2023-03-09	655.00	670.00	625.00	655.00	558.20	13,200
2023-03-08	695.00	695.00	655.00	655.00	558.20	24,900
2023-03-07	720.00	720.00	670.00	695.00	592.29	175,100
2023-03-06	735.00	740.00	700.00	720.00	613.59	3,500
2023-03-03	740.00	740.00	740.00	740.00	630.63	200
2023-03-02	730.00	740.00	720.00	740.00	630.63	500
2023-03-01	750.00	750.00	745.00	750.00	639.16	2,400
2023-02-28	690.00	750.00	690.00	750.00	639.16	27,100
2023-02-27	740.00	740.00	740.00	740.00	630.63	200
2023-02-24	735.00	775.00	730.00	740.00	630.63	23,500
2023-02-23	750.00	755.00	710.00	755.00	643.42	55,300
2023-02-22	735.00	760.00	695.00	760.00	647.68	44,200
2023-02-21	755.00	755.00	720.00	735.00	626.37	23,300
2023-02-20	735.00	755.00	735.00	755.00	643.42	500
2023-02-17	755.00	755.00	730.00	735.00	626.37	9,500
2023-02-16	780.00	780.00	750.00	775.00	660.46	4,000
2023-02-15	780.00	780.00	780.00	780.00	664.72	0
2023-02-14	765.00	845.00	730.00	780.00	664.72	10,700
2023-02-13	745.00	765.00	745.00	745.00	634.90	400
2023-02-10	760.00	770.00	730.00	770.00	656.20	7,300
2023-02-09	745.00	770.00	740.00	770.00	656.20	11,700
2023-02-08	755.00	775.00	720.00	770.00	656.20	16,600
2023-02-07	745.00	770.00	745.00	765.00	651.94	13,800
2023-02-06	765.00	770.00	765.00	770.00	656.20	7,400
2023-02-03	745.00	765.00	715.00	765.00	651.94	4,500
2023-02-02	745.00	745.00	745.00	745.00	634.90	0
2023-02-01	745.00	780.00	730.00	745.00	634.90	4,500
2023-01-31	750.00	765.00	715.00	750.00	639.16	22,600
2023-01-30	765.00	765.00	765.00	765.00	651.94	400
2023-01-27	780.00	815.00	760.00	765.00	651.94	8,400
2023-01-26	780.00	780.00	755.00	765.00	651.94	1,700
2023-01-25	760.00	765.00	745.00	745.00	634.90	4,800
2023-01-24	755.00	765.00	745.00	765.00	651.94	18,300

← NewerPage 15 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.