Multifiling Mitra Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	770.00	770.00	770.00	770.00	656.20	0
2023-01-19	760.00	770.00	760.00	770.00	656.20	10,900
2023-01-18	760.00	770.00	760.00	770.00	656.20	14,300
2023-01-17	760.00	770.00	760.00	770.00	656.20	10,200
2023-01-16	770.00	795.00	770.00	770.00	656.20	40,600
2023-01-13	750.00	800.00	750.00	800.00	681.77	29,300
2023-01-12	760.00	760.00	760.00	760.00	647.68	0
2023-01-11	745.00	800.00	745.00	760.00	647.68	47,900
2023-01-10	785.00	820.00	760.00	765.00	651.94	25,100
2023-01-09	755.00	785.00	755.00	760.00	647.68	62,200
2023-01-06	795.00	805.00	770.00	795.00	677.51	37,600
2023-01-05	770.00	825.00	740.00	795.00	677.51	180,800
2023-01-04	775.00	775.00	775.00	775.00	660.46	100
2023-01-03	775.00	795.00	775.00	785.00	668.98	57,400
2023-01-02	785.00	785.00	780.00	780.00	664.72	1,300
2022-12-30	795.00	795.00	775.00	780.00	664.72	800
2022-12-29	770.00	815.00	770.00	775.00	660.46	44,800
2022-12-28	770.00	825.00	745.00	795.00	677.51	32,500
2022-12-27	760.00	830.00	760.00	770.00	656.20	3,900
2022-12-26	775.00	795.00	750.00	765.00	651.94	85,100
2022-12-23	800.00	800.00	775.00	775.00	660.46	200
2022-12-22	810.00	810.00	770.00	805.00	686.03	112,900
2022-12-21	780.00	810.00	780.00	810.00	690.29	41,700
2022-12-20	795.00	820.00	750.00	795.00	677.51	27,500
2022-12-19	745.00	795.00	745.00	795.00	677.51	17,000
2022-12-16	765.00	815.00	755.00	770.00	656.20	30,100
2022-12-15	765.00	810.00	750.00	770.00	656.20	29,000
2022-12-14	760.00	780.00	760.00	760.00	647.68	21,800
2022-12-13	745.00	795.00	730.00	785.00	668.98	83,800
2022-12-12	800.00	800.00	745.00	745.00	634.90	18,000
2022-12-09	840.00	840.00	800.00	800.00	666.43	11,800
2022-12-08	770.00	845.00	765.00	840.00	699.75	17,400
2022-12-07	795.00	795.00	770.00	770.00	641.44	1,300
2022-12-06	800.00	800.00	780.00	795.00	662.26	1,900
2022-12-05	790.00	805.00	790.00	800.00	666.43	7,100
2022-12-02	755.00	795.00	750.00	790.00	658.10	23,400
2022-12-01	770.00	780.00	735.00	750.00	624.78	51,900
2022-11-30	775.00	775.00	770.00	770.00	641.44	7,200
2022-11-29	770.00	770.00	745.00	770.00	641.44	22,100
2022-11-28	770.00	815.00	765.00	770.00	641.44	65,100
2022-11-25	765.00	800.00	765.00	770.00	641.44	20,000
2022-11-24	805.00	805.00	760.00	800.00	666.43	6,800
2022-11-23	800.00	805.00	775.00	805.00	670.59	5,100
2022-11-22	785.00	800.00	760.00	800.00	666.43	1,500
2022-11-21	785.00	785.00	785.00	785.00	653.93	200
2022-11-18	795.00	815.00	765.00	785.00	653.93	36,300
2022-11-17	810.00	810.00	755.00	795.00	662.26	24,000
2022-11-16	810.00	825.00	785.00	810.00	674.76	29,200
2022-11-15	800.00	810.00	765.00	810.00	674.76	28,500
2022-11-14	800.00	800.00	750.00	800.00	666.43	17,700
2022-11-11	815.00	815.00	765.00	775.00	645.60	39,900
2022-11-10	810.00	820.00	810.00	815.00	678.92	1,600
2022-11-09	760.00	760.00	755.00	760.00	633.11	3,400
2022-11-08	765.00	785.00	765.00	765.00	637.27	3,400
2022-11-07	740.00	765.00	740.00	765.00	637.27	600
2022-11-04	795.00	840.00	775.00	775.00	645.60	2,100
2022-11-03	795.00	795.00	795.00	795.00	662.26	0
2022-11-02	795.00	795.00	795.00	795.00	662.26	0
2022-11-01	795.00	885.00	795.00	795.00	662.26	7,700
2022-10-31	785.00	795.00	785.00	795.00	662.26	1,900

← NewerPage 16 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.