Multifiling Mitra Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	835.00	835.00	785.00	785.00	653.93	700
2022-10-27	800.00	840.00	775.00	835.00	695.58	8,100
2022-10-26	800.00	800.00	750.00	755.00	628.94	11,700
2022-10-25	780.00	800.00	760.00	800.00	666.43	16,100
2022-10-24	735.00	735.00	735.00	735.00	612.28	5,000
2022-10-21	750.00	750.00	750.00	750.00	624.78	1,100
2022-10-20	775.00	780.00	735.00	765.00	637.27	13,700
2022-10-19	745.00	780.00	745.00	780.00	649.77	3,300
2022-10-18	760.00	770.00	725.00	745.00	620.61	19,400
2022-10-17	770.00	770.00	725.00	740.00	616.45	1,800
2022-10-14	720.00	780.00	720.00	770.00	641.44	600
2022-10-13	720.00	720.00	720.00	720.00	599.78	0
2022-10-12	740.00	815.00	720.00	720.00	599.78	42,100
2022-10-11	765.00	815.00	745.00	745.00	620.61	17,300
2022-10-10	765.00	765.00	730.00	765.00	637.27	6,700
2022-10-07	770.00	770.00	770.00	770.00	641.44	900
2022-10-06	750.00	795.00	735.00	770.00	641.44	7,500
2022-10-05	755.00	755.00	715.00	750.00	624.78	4,800
2022-10-04	760.00	760.00	720.00	755.00	628.94	3,300
2022-10-03	720.00	765.00	680.00	760.00	633.11	6,300
2022-09-30	740.00	740.00	710.00	720.00	599.78	3,400
2022-09-29	730.00	870.00	725.00	740.00	616.45	20,300
2022-09-28	730.00	730.00	720.00	730.00	608.11	7,300
2022-09-27	720.00	720.00	720.00	720.00	599.78	0
2022-09-26	745.00	745.00	710.00	720.00	599.78	2,200
2022-09-23	720.00	820.00	720.00	750.00	624.78	15,000
2022-09-22	735.00	735.00	700.00	720.00	599.78	5,100
2022-09-21	750.00	750.00	720.00	735.00	612.28	10,800
2022-09-20	730.00	745.00	730.00	745.00	620.61	14,600
2022-09-19	705.00	830.00	705.00	730.00	608.11	10,600
2022-09-16	700.00	730.00	700.00	705.00	587.29	3,000
2022-09-15	735.00	735.00	730.00	730.00	608.11	3,800
2022-09-14	765.00	765.00	740.00	740.00	616.45	8,600
2022-09-13	755.00	785.00	720.00	765.00	637.27	2,200
2022-09-12	760.00	785.00	750.00	755.00	628.94	1,600
2022-09-09	765.00	765.00	740.00	740.00	616.45	3,900
2022-09-08	730.00	785.00	730.00	765.00	637.27	3,100
2022-09-07	730.00	790.00	715.00	745.00	620.61	10,500
2022-09-06	710.00	770.00	710.00	730.00	608.11	900
2022-09-05	745.00	755.00	745.00	755.00	628.94	900
2022-09-02	720.00	750.00	710.00	710.00	591.45	9,100
2022-09-01	755.00	760.00	720.00	720.00	599.78	5,800
2022-08-31	750.00	760.00	730.00	755.00	628.94	14,700
2022-08-30	770.00	770.00	720.00	745.00	620.61	22,000
2022-08-29	735.00	805.00	720.00	770.00	641.44	9,400
2022-08-26	730.00	845.00	725.00	730.00	608.11	25,400
2022-08-25	730.00	730.00	700.00	730.00	608.11	9,900
2022-08-24	730.00	735.00	695.00	730.00	608.11	4,600
2022-08-23	705.00	735.00	705.00	735.00	612.28	8,700
2022-08-22	710.00	710.00	700.00	705.00	587.29	4,500
2022-08-19	700.00	710.00	700.00	710.00	591.45	600
2022-08-18	695.00	740.00	685.00	690.00	574.79	7,800
2022-08-16	695.00	695.00	685.00	685.00	570.63	3,100
2022-08-15	695.00	700.00	670.00	680.00	566.46	7,000
2022-08-12	695.00	700.00	695.00	695.00	578.96	8,300
2022-08-11	705.00	710.00	670.00	690.00	574.79	13,000
2022-08-10	695.00	720.00	685.00	705.00	587.29	5,200
2022-08-09	685.00	695.00	685.00	695.00	578.96	2,700
2022-08-08	685.00	705.00	685.00	685.00	570.63	2,900
2022-08-05	695.00	695.00	675.00	680.00	566.46	2,900

← NewerPage 17 of 21 · 1,212 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.