Multifiling Mitra Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	915.00	940.00	885.00	885.00	731.89	51,900
2022-01-28	920.00	950.00	920.00	950.00	785.65	300
2022-01-27	975.00	975.00	910.00	915.00	756.70	9,400
2022-01-26	950.00	965.00	950.00	965.00	798.05	2,100
2022-01-25	970.00	1,000.00	965.00	965.00	798.05	1,400
2022-01-24	970.00	970.00	960.00	965.00	798.05	2,300
2022-01-21	930.00	970.00	910.00	970.00	802.19	9,900
2022-01-20	930.00	950.00	930.00	930.00	769.11	4,300
2022-01-19	930.00	980.00	930.00	935.00	773.24	6,900
2022-01-18	970.00	980.00	910.00	950.00	785.65	4,800
2022-01-17	920.00	980.00	910.00	950.00	785.65	31,100
2022-01-14	925.00	1,010.00	920.00	920.00	760.84	35,900
2022-01-13	945.00	945.00	920.00	920.00	760.84	27,200
2022-01-12	945.00	945.00	945.00	945.00	781.51	5,100
2022-01-11	965.00	965.00	945.00	945.00	781.51	20,400
2022-01-10	970.00	970.00	945.00	965.00	798.05	23,700
2022-01-07	920.00	970.00	915.00	970.00	802.19	16,400
2022-01-06	975.00	975.00	905.00	960.00	793.92	25,400
2022-01-05	960.00	960.00	930.00	960.00	793.92	9,300
2022-01-04	990.00	1,010.00	965.00	980.00	810.46	107,300
2022-01-03	965.00	970.00	930.00	965.00	798.05	10,800
2021-12-30	990.00	990.00	970.00	970.00	802.19	15,800
2021-12-29	990.00	995.00	950.00	950.00	785.65	1,000
2021-12-28	975.00	1,015.00	975.00	995.00	822.86	7,100
2021-12-27	940.00	950.00	920.00	935.00	773.24	26,400
2021-12-24	980.00	980.00	960.00	960.00	793.92	8,700
2021-12-23	980.00	980.00	970.00	970.00	802.19	3,200
2021-12-22	980.00	1,015.00	970.00	970.00	802.19	12,900
2021-12-21	975.00	980.00	965.00	980.00	810.46	17,800
2021-12-20	945.00	975.00	940.00	970.00	802.19	26,800
2021-12-17	990.00	990.00	940.00	945.00	781.51	5,700
2021-12-16	995.00	995.00	960.00	990.00	818.73	5,600
2021-12-15	995.00	995.00	955.00	995.00	822.86	3,700
2021-12-14	985.00	985.00	950.00	950.00	785.65	7,800
2021-12-13	945.00	995.00	945.00	985.00	814.59	8,800
2021-12-10	950.00	950.00	940.00	945.00	781.51	3,700
2021-12-09	970.00	970.00	940.00	940.00	777.38	32,900
2021-12-08	990.00	995.00	955.00	970.00	802.19	9,400
2021-12-07	960.00	995.00	950.00	995.00	822.86	15,700
2021-12-06	995.00	995.00	955.00	955.00	789.78	13,400
2021-12-03	995.00	995.00	990.00	995.00	822.86	2,200
2021-12-02	985.00	990.00	980.00	990.00	818.73	4,900
2021-12-01	1,000.00	1,000.00	975.00	990.00	818.73	31,700
2021-11-30	990.00	1,015.00	990.00	1,010.00	835.27	900
2021-11-29	1,030.00	1,050.00	980.00	985.00	814.59	56,700
2021-11-26	1,005.00	1,005.00	995.00	1,000.00	827.00	23,900
2021-11-25	995.00	1,100.00	995.00	1,005.00	831.13	39,700
2021-11-24	1,000.00	1,000.00	995.00	995.00	822.86	13,500
2021-11-23	1,000.00	1,005.00	985.00	1,005.00	831.13	29,800
2021-11-22	1,010.00	1,020.00	995.00	1,010.00	835.27	48,000
2021-11-19	985.00	1,010.00	985.00	1,010.00	835.27	17,100
2021-11-18	995.00	1,000.00	985.00	985.00	814.59	11,400
2021-11-17	990.00	1,000.00	990.00	995.00	822.86	7,800
2021-11-16	980.00	1,025.00	980.00	990.00	818.73	18,000
2021-11-15	975.00	980.00	970.00	980.00	810.46	6,700
2021-11-12	1,000.00	1,080.00	975.00	975.00	806.32	69,000
2021-11-11	1,040.00	1,040.00	985.00	985.00	814.59	6,600
2021-11-10	985.00	990.00	985.00	990.00	818.73	7,100
2021-11-09	1,000.00	1,010.00	970.00	985.00	814.59	23,600
2021-11-08	940.00	1,000.00	930.00	1,000.00	827.00	69,900

← NewerPage 20 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.