Multifiling Mitra Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 700.00 | 710.00 | 675.00 | 695.00 | 578.96 | 10,200 |
| 2022-08-03 | 715.00 | 730.00 | 660.00 | 675.00 | 562.30 | 4,800 |
| 2022-08-02 | 700.00 | 700.00 | 695.00 | 695.00 | 578.96 | 5,400 |
| 2022-08-01 | 685.00 | 760.00 | 660.00 | 700.00 | 583.12 | 34,500 |
| 2022-07-29 | 695.00 | 695.00 | 670.00 | 685.00 | 570.63 | 4,200 |
| 2022-07-28 | 650.00 | 700.00 | 650.00 | 700.00 | 583.12 | 4,500 |
| 2022-07-27 | 665.00 | 690.00 | 665.00 | 665.00 | 553.97 | 8,100 |
| 2022-07-26 | 685.00 | 690.00 | 660.00 | 690.00 | 574.79 | 8,300 |
| 2022-07-25 | 695.00 | 695.00 | 675.00 | 695.00 | 578.96 | 5,500 |
| 2022-07-22 | 700.00 | 705.00 | 690.00 | 700.00 | 583.12 | 3,100 |
| 2022-07-21 | 680.00 | 715.00 | 640.00 | 700.00 | 583.12 | 8,300 |
| 2022-07-20 | 685.00 | 685.00 | 685.00 | 685.00 | 570.63 | 400 |
| 2022-07-19 | 700.00 | 700.00 | 685.00 | 685.00 | 570.63 | 3,100 |
| 2022-07-18 | 680.00 | 685.00 | 680.00 | 685.00 | 570.63 | 6,100 |
| 2022-07-15 | 670.00 | 680.00 | 670.00 | 680.00 | 566.46 | 600 |
| 2022-07-14 | 670.00 | 670.00 | 660.00 | 670.00 | 558.13 | 500 |
| 2022-07-13 | 670.00 | 670.00 | 650.00 | 670.00 | 558.13 | 1,500 |
| 2022-07-12 | 655.00 | 675.00 | 640.00 | 675.00 | 562.30 | 11,300 |
| 2022-07-11 | 685.00 | 685.00 | 640.00 | 650.00 | 541.47 | 16,300 |
| 2022-07-08 | 685.00 | 685.00 | 660.00 | 660.00 | 549.80 | 5,000 |
| 2022-07-07 | 665.00 | 665.00 | 660.00 | 660.00 | 549.80 | 43,200 |
| 2022-07-06 | 690.00 | 690.00 | 660.00 | 660.00 | 549.80 | 2,300 |
| 2022-07-05 | 700.00 | 700.00 | 655.00 | 665.00 | 553.97 | 24,000 |
| 2022-07-04 | 705.00 | 705.00 | 665.00 | 700.00 | 583.12 | 36,300 |
| 2022-07-01 | 685.00 | 710.00 | 680.00 | 710.00 | 591.45 | 3,500 |
| 2022-06-30 | 735.00 | 775.00 | 665.00 | 690.00 | 570.63 | 53,200 |
| 2022-06-29 | 740.00 | 740.00 | 685.00 | 710.00 | 587.17 | 14,900 |
| 2022-06-28 | 740.00 | 745.00 | 735.00 | 735.00 | 607.84 | 12,300 |
| 2022-06-27 | 745.00 | 750.00 | 740.00 | 740.00 | 611.98 | 13,300 |
| 2022-06-24 | 730.00 | 800.00 | 680.00 | 745.00 | 616.11 | 15,100 |
| 2022-06-23 | 780.00 | 780.00 | 730.00 | 730.00 | 603.71 | 12,800 |
| 2022-06-22 | 790.00 | 795.00 | 775.00 | 780.00 | 645.06 | 26,000 |
| 2022-06-21 | 775.00 | 790.00 | 765.00 | 790.00 | 653.33 | 3,400 |
| 2022-06-20 | 765.00 | 790.00 | 765.00 | 765.00 | 632.65 | 7,400 |
| 2022-06-17 | 765.00 | 765.00 | 740.00 | 765.00 | 632.65 | 2,600 |
| 2022-06-16 | 790.00 | 790.00 | 760.00 | 765.00 | 632.65 | 17,900 |
| 2022-06-15 | 770.00 | 815.00 | 770.00 | 790.00 | 653.33 | 21,600 |
| 2022-06-14 | 765.00 | 825.00 | 750.00 | 825.00 | 682.27 | 8,800 |
| 2022-06-13 | 770.00 | 810.00 | 765.00 | 800.00 | 661.60 | 10,400 |
| 2022-06-10 | 790.00 | 820.00 | 790.00 | 820.00 | 678.14 | 13,200 |
| 2022-06-09 | 775.00 | 800.00 | 775.00 | 790.00 | 653.33 | 9,700 |
| 2022-06-08 | 810.00 | 820.00 | 770.00 | 775.00 | 640.92 | 6,500 |
| 2022-06-07 | 795.00 | 815.00 | 795.00 | 810.00 | 669.87 | 2,800 |
| 2022-06-06 | 795.00 | 820.00 | 780.00 | 795.00 | 657.46 | 9,600 |
| 2022-06-03 | 820.00 | 850.00 | 765.00 | 835.00 | 690.54 | 6,000 |
| 2022-06-02 | 750.00 | 885.00 | 720.00 | 820.00 | 678.14 | 42,100 |
| 2022-05-31 | 765.00 | 765.00 | 715.00 | 730.00 | 603.71 | 31,300 |
| 2022-05-30 | 800.00 | 850.00 | 765.00 | 765.00 | 632.65 | 4,000 |
| 2022-05-27 | 780.00 | 780.00 | 750.00 | 770.00 | 636.79 | 13,500 |
| 2022-05-25 | 800.00 | 810.00 | 760.00 | 775.00 | 640.92 | 2,700 |
| 2022-05-24 | 845.00 | 845.00 | 790.00 | 815.00 | 674.00 | 36,300 |
| 2022-05-23 | 735.00 | 845.00 | 735.00 | 845.00 | 698.81 | 8,700 |
| 2022-05-20 | 745.00 | 745.00 | 700.00 | 735.00 | 607.84 | 16,700 |
| 2022-05-19 | 670.00 | 710.00 | 635.00 | 700.00 | 578.90 | 18,600 |
| 2022-05-18 | 680.00 | 750.00 | 655.00 | 665.00 | 549.95 | 40,600 |
| 2022-05-17 | 780.00 | 780.00 | 680.00 | 680.00 | 562.36 | 76,200 |
| 2022-05-13 | 780.00 | 800.00 | 730.00 | 730.00 | 603.71 | 112,600 |
| 2022-05-12 | 900.00 | 900.00 | 780.00 | 780.00 | 645.06 | 11,300 |
| 2022-05-11 | 865.00 | 920.00 | 830.00 | 835.00 | 690.54 | 18,600 |
| 2022-05-10 | 870.00 | 870.00 | 840.00 | 865.00 | 715.35 | 5,500 |
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.