Multifiling Mitra Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close
2026-07-23	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-22	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-21	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-20	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-17	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-16	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-15	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-14	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-13	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-10	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-09	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-08	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-07	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-06	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-03	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-02	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-07-01	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-06-30	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-06-29	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-06-26	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-06-25	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-06-24	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-06-23	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-06-22	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-06-19	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00
2026-06-18	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-17	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-16	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-15	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-12	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-11	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-10	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-09	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-08	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-05	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-04	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-03	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-02	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-06-01	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-29	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-28	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-27	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-26	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-25	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-22	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-21	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-20	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-19	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-18	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-15	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-14	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-13	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-12	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-11	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-08	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-07	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-06	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-05	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-04	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-05-01	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00

← NewerPage 2 of 21 · 1,214 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.