Multifiling Mitra Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	880.00	880.00	850.00	870.00	719.49	22,500
2022-04-28	860.00	890.00	860.00	890.00	736.03	2,300
2022-04-27	895.00	895.00	860.00	895.00	740.16	3,900
2022-04-26	890.00	905.00	890.00	895.00	740.16	4,900
2022-04-25	890.00	890.00	890.00	890.00	736.03	700
2022-04-22	890.00	890.00	890.00	890.00	736.03	1,200
2022-04-21	875.00	900.00	850.00	895.00	740.16	2,000
2022-04-20	890.00	890.00	880.00	880.00	727.76	200
2022-04-19	865.00	920.00	855.00	910.00	752.57	9,900
2022-04-18	860.00	870.00	860.00	865.00	715.35	600
2022-04-14	865.00	865.00	860.00	860.00	711.22	1,400
2022-04-13	835.00	870.00	835.00	865.00	715.35	7,200
2022-04-12	875.00	875.00	835.00	870.00	719.49	12,300
2022-04-11	895.00	900.00	830.00	880.00	727.76	20,700
2022-04-08	900.00	900.00	855.00	890.00	736.03	6,200
2022-04-07	910.00	910.00	880.00	900.00	744.30	3,300
2022-04-06	910.00	910.00	880.00	900.00	744.30	1,600
2022-04-05	945.00	945.00	880.00	915.00	756.70	28,500
2022-04-04	860.00	945.00	830.00	945.00	781.51	26,200
2022-04-01	860.00	870.00	860.00	870.00	719.49	5,800
2022-03-31	900.00	920.00	860.00	920.00	760.84	14,000
2022-03-30	925.00	925.00	865.00	900.00	744.30	10,800
2022-03-29	915.00	940.00	915.00	925.00	764.97	7,100
2022-03-28	865.00	915.00	865.00	915.00	756.70	1,200
2022-03-25	870.00	1,000.00	845.00	920.00	760.84	21,300
2022-03-24	875.00	875.00	850.00	850.00	702.95	2,300
2022-03-23	885.00	890.00	840.00	875.00	723.62	12,900
2022-03-22	860.00	890.00	835.00	885.00	731.89	7,600
2022-03-21	840.00	870.00	835.00	860.00	711.22	3,800
2022-03-18	850.00	870.00	840.00	870.00	719.49	13,400
2022-03-17	860.00	860.00	835.00	845.00	698.81	3,500
2022-03-16	875.00	880.00	860.00	860.00	711.22	800
2022-03-15	895.00	900.00	840.00	880.00	727.76	12,300
2022-03-14	895.00	895.00	845.00	895.00	740.16	7,700
2022-03-11	855.00	900.00	820.00	900.00	744.30	2,200
2022-03-10	820.00	860.00	805.00	855.00	707.08	9,600
2022-03-09	860.00	950.00	815.00	815.00	674.00	6,600
2022-03-08	920.00	920.00	855.00	855.00	707.08	41,300
2022-03-07	890.00	915.00	865.00	915.00	756.70	5,800
2022-03-04	895.00	940.00	875.00	915.00	756.70	3,600
2022-03-02	885.00	900.00	880.00	895.00	740.16	2,300
2022-03-01	890.00	910.00	885.00	885.00	731.89	38,800
2022-02-25	825.00	965.00	825.00	880.00	727.76	17,100
2022-02-24	895.00	895.00	825.00	825.00	682.27	43,900
2022-02-23	840.00	885.00	820.00	885.00	731.89	36,300
2022-02-22	875.00	875.00	830.00	830.00	686.41	19,000
2022-02-21	870.00	880.00	870.00	875.00	723.62	6,500
2022-02-18	890.00	895.00	870.00	895.00	740.16	1,300
2022-02-17	890.00	900.00	890.00	900.00	744.30	1,600
2022-02-16	895.00	895.00	895.00	895.00	740.16	100
2022-02-15	855.00	900.00	850.00	895.00	740.16	6,000
2022-02-14	895.00	900.00	865.00	900.00	744.30	4,800
2022-02-11	900.00	920.00	845.00	905.00	748.43	6,900
2022-02-10	900.00	900.00	900.00	900.00	744.30	300
2022-02-09	900.00	910.00	890.00	890.00	736.03	11,400
2022-02-08	875.00	920.00	875.00	900.00	744.30	8,800
2022-02-07	925.00	925.00	865.00	875.00	723.62	61,100
2022-02-04	875.00	930.00	875.00	930.00	769.11	5,900
2022-02-03	895.00	895.00	835.00	875.00	723.62	94,800
2022-02-02	885.00	925.00	855.00	895.00	740.16	16,400

← NewerPage 19 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.