Multifiling Mitra Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,237.76 | 0 |
| 2025-01-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,237.76 | 3,700 |
| 2025-01-24 | 1,230.00 | 1,300.00 | 1,230.00 | 1,300.00 | 1,237.76 | 2,700 |
| 2025-01-23 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,171.11 | 29,400 |
| 2025-01-22 | 1,120.00 | 1,230.00 | 1,120.00 | 1,230.00 | 1,171.11 | 1,200 |
| 2025-01-21 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,066.38 | 2,000 |
| 2025-01-20 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,061.62 | 1,000 |
| 2025-01-17 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,047.33 | 18,000 |
| 2025-01-16 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,056.86 | 1,100 |
| 2025-01-15 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,056.86 | 1,000 |
| 2025-01-14 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,056.86 | 57,100 |
| 2025-01-13 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,066.38 | 0 |
| 2025-01-10 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,066.38 | 0 |
| 2025-01-09 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,066.38 | 58,300 |
| 2025-01-08 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,066.38 | 10,200 |
| 2025-01-07 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,066.38 | 0 |
| 2025-01-06 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,066.38 | 0 |
| 2025-01-03 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,066.38 | 234,600 |
| 2025-01-02 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,071.14 | 0 |
| 2024-12-30 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,071.14 | 0 |
| 2024-12-27 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,071.14 | 400 |
| 2024-12-24 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,080.66 | 0 |
| 2024-12-23 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,080.66 | 0 |
| 2024-12-20 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,080.66 | 0 |
| 2024-12-19 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,080.66 | 0 |
| 2024-12-18 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,080.66 | 0 |
| 2024-12-17 | 1,140.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,080.66 | 17,200 |
| 2024-12-16 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,085.42 | 0 |
| 2024-12-13 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,085.42 | 10,700 |
| 2024-12-12 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,085.42 | 0 |
| 2024-12-11 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,085.42 | 100 |
| 2024-12-10 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,085.42 | 5,000 |
| 2024-12-09 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,094.94 | 0 |
| 2024-12-06 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,094.94 | 500 |
| 2024-12-05 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,113.98 | 200 |
| 2024-12-04 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,113.98 | 100 |
| 2024-12-03 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,113.98 | 5,000 |
| 2024-12-02 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,171.11 | 100 |
| 2024-11-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,190.15 | 0 |
| 2024-11-28 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,190.15 | 0 |
| 2024-11-26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,190.15 | 0 |
| 2024-11-25 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,190.15 | 100 |
| 2024-11-22 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,190.15 | 0 |
| 2024-11-21 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,190.15 | 0 |
| 2024-11-20 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,190.15 | 0 |
| 2024-11-19 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,190.15 | 0 |
| 2024-11-18 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,190.15 | 300 |
| 2024-11-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,237.76 | 0 |
| 2024-11-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,237.76 | 0 |
| 2024-11-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,237.76 | 2,500 |
| 2024-11-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,237.76 | 0 |
| 2024-11-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,237.76 | 100 |
| 2024-11-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,237.76 | 0 |
| 2024-11-07 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,237.76 | 200 |
| 2024-11-06 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,247.28 | 100 |
| 2024-11-05 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,242.52 | 3,000 |
| 2024-11-04 | 1,320.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,242.52 | 5,300 |
| 2024-11-01 | 1,200.00 | 1,305.00 | 1,200.00 | 1,305.00 | 1,242.52 | 30,000 |
| 2024-10-31 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,142.55 | 0 |
| 2024-10-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,142.55 | 800 |
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.