Multifiling Mitra Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 915.00 | 945.00 | 915.00 | 940.00 | 777.38 | 14,300 |
| 2021-11-04 | 920.00 | 920.00 | 910.00 | 910.00 | 752.57 | 2,200 |
| 2021-11-03 | 885.00 | 920.00 | 885.00 | 920.00 | 760.84 | 8,300 |
| 2021-11-02 | 920.00 | 920.00 | 915.00 | 915.00 | 756.70 | 5,300 |
| 2021-11-01 | 930.00 | 970.00 | 915.00 | 920.00 | 760.84 | 53,100 |
| 2021-10-29 | 925.00 | 955.00 | 925.00 | 935.00 | 773.24 | 69,800 |
| 2021-10-28 | 925.00 | 930.00 | 900.00 | 925.00 | 764.97 | 13,900 |
| 2021-10-27 | 905.00 | 925.00 | 905.00 | 925.00 | 764.97 | 8,200 |
| 2021-10-26 | 910.00 | 980.00 | 900.00 | 900.00 | 744.30 | 11,300 |
| 2021-10-25 | 915.00 | 950.00 | 910.00 | 910.00 | 752.57 | 9,300 |
| 2021-10-22 | 900.00 | 980.00 | 895.00 | 925.00 | 764.97 | 12,000 |
| 2021-10-21 | 925.00 | 945.00 | 885.00 | 885.00 | 731.89 | 101,500 |
| 2021-10-19 | 890.00 | 950.00 | 855.00 | 925.00 | 764.97 | 68,000 |
| 2021-10-18 | 840.00 | 900.00 | 840.00 | 890.00 | 736.03 | 48,800 |
| 2021-10-15 | 815.00 | 845.00 | 815.00 | 845.00 | 698.81 | 3,800 |
| 2021-10-14 | 845.00 | 900.00 | 790.00 | 810.00 | 669.87 | 100,700 |
← NewerPage 21 of 21 · 1,216 trading days
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.