Multifiling Mitra Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close
2026-01-26	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-23	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-22	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-21	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-20	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-19	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-16	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-15	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-14	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-13	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-12	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-09	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-08	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-07	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-06	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-05	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-02	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2026-01-01	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-31	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-30	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-29	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-26	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-25	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-24	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-23	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-22	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-19	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-18	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-17	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-16	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-15	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-12	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-11	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-10	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-09	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-08	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-05	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-04	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-03	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-02	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-12-01	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-28	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-27	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-26	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-25	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-24	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-21	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-20	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-19	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-18	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-17	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-14	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-13	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-12	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-11	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-10	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-07	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-06	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-05	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-11-04	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00

← NewerPage 4 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.