Multifiling Mitra Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close
2025-08-11	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-08	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-07	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-06	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-05	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-04	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-01	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-31	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-30	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-29	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-28	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-25	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-24	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-23	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-22	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-21	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-18	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-17	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-16	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-15	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-14	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-11	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-10	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-09	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-08	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-07	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-04	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-03	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-02	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-07-01	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-06-30	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-06-26	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-06-25	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-06-24	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-06-23	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-06-20	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-06-19	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-06-18	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-06-17	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-06-16	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-06-13	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-06-12	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-06-11	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-06-10	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-06-05	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-06-04	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-06-03	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-06-02	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-05-28	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-05-27	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-05-26	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-05-23	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-05-22	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-05-21	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-05-20	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-05-19	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-05-16	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-05-15	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-05-14	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76
2025-05-09	1,300.00	1,300.00	1,300.00	1,300.00	1,237.76

← NewerPage 6 of 21 · 1,216 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.