Multifiling Mitra Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,205.00 | 1,205.00 | 1,125.00 | 1,200.00 | 1,142.55 | 8,800 |
| 2024-10-28 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,147.31 | 28,800 |
| 2024-10-25 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,047.33 | 29,800 |
| 2024-10-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 952.12 | 6,100 |
| 2024-10-23 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 952.12 | 7,300 |
| 2024-10-22 | 955.00 | 955.00 | 955.00 | 955.00 | 909.28 | 16,800 |
| 2024-10-21 | 1,050.00 | 1,050.00 | 950.00 | 955.00 | 909.28 | 46,500 |
| 2024-10-18 | 1,170.00 | 1,170.00 | 1,055.00 | 1,055.00 | 1,004.49 | 4,600 |
| 2024-10-17 | 1,295.00 | 1,295.00 | 1,170.00 | 1,170.00 | 1,113.98 | 59,300 |
| 2024-10-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,123.50 | 140,000 |
| 2024-10-15 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,023.53 | 400 |
| 2024-10-14 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,023.53 | 7,200 |
| 2024-10-11 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 956.88 | 23,600 |
| 2024-10-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 952.12 | 3,000 |
| 2024-10-09 | 910.00 | 910.00 | 910.00 | 910.00 | 866.43 | 100 |
| 2024-10-08 | 915.00 | 915.00 | 915.00 | 915.00 | 871.19 | 1,000 |
| 2024-10-07 | 905.00 | 910.00 | 905.00 | 910.00 | 866.43 | 6,300 |
| 2024-10-04 | 895.00 | 905.00 | 895.00 | 905.00 | 861.67 | 18,700 |
| 2024-10-03 | 885.00 | 890.00 | 885.00 | 890.00 | 847.39 | 4,300 |
| 2024-10-02 | 890.00 | 890.00 | 880.00 | 880.00 | 837.87 | 67,600 |
| 2024-10-01 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 928.32 | 29,200 |
| 2024-09-30 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,028.29 | 24,700 |
| 2024-09-27 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,033.05 | 82,700 |
| 2024-09-26 | 910.00 | 1,000.00 | 910.00 | 1,000.00 | 952.12 | 140,600 |
| 2024-09-25 | 910.00 | 910.00 | 910.00 | 910.00 | 866.43 | 32,000 |
| 2024-09-24 | 910.00 | 910.00 | 910.00 | 910.00 | 866.43 | 27,800 |
| 2024-09-23 | 910.00 | 910.00 | 910.00 | 910.00 | 866.43 | 15,100 |
| 2024-09-20 | 910.00 | 910.00 | 910.00 | 910.00 | 866.43 | 40,500 |
| 2024-09-19 | 900.00 | 910.00 | 900.00 | 910.00 | 866.43 | 133,300 |
| 2024-09-18 | 900.00 | 900.00 | 900.00 | 900.00 | 856.91 | 3,700 |
| 2024-09-17 | 875.00 | 875.00 | 875.00 | 875.00 | 833.11 | 138,900 |
| 2024-09-13 | 870.00 | 870.00 | 870.00 | 870.00 | 828.35 | 16,100 |
| 2024-09-12 | 870.00 | 870.00 | 870.00 | 870.00 | 828.35 | 11,000 |
| 2024-09-11 | 860.00 | 860.00 | 860.00 | 860.00 | 818.82 | 12,900 |
| 2024-09-10 | 860.00 | 860.00 | 860.00 | 860.00 | 818.82 | 0 |
| 2024-09-09 | 860.00 | 860.00 | 860.00 | 860.00 | 818.82 | 300 |
| 2024-09-06 | 860.00 | 860.00 | 860.00 | 860.00 | 818.82 | 0 |
| 2024-09-05 | 860.00 | 860.00 | 860.00 | 860.00 | 818.82 | 0 |
| 2024-09-04 | 860.00 | 860.00 | 860.00 | 860.00 | 818.82 | 1,700 |
| 2024-09-03 | 860.00 | 860.00 | 860.00 | 860.00 | 818.82 | 0 |
| 2024-09-02 | 860.00 | 860.00 | 860.00 | 860.00 | 818.82 | 0 |
| 2024-08-30 | 860.00 | 860.00 | 860.00 | 860.00 | 818.82 | 1,000 |
| 2024-08-29 | 860.00 | 860.00 | 860.00 | 860.00 | 818.82 | 500 |
| 2024-08-28 | 865.00 | 865.00 | 865.00 | 865.00 | 823.59 | 3,800 |
| 2024-08-27 | 885.00 | 885.00 | 885.00 | 885.00 | 842.63 | 300 |
| 2024-08-26 | 900.00 | 900.00 | 900.00 | 900.00 | 856.91 | 2,100 |
| 2024-08-23 | 900.00 | 905.00 | 900.00 | 905.00 | 861.67 | 10,300 |
| 2024-08-22 | 825.00 | 890.00 | 825.00 | 890.00 | 847.39 | 3,800 |
| 2024-08-21 | 825.00 | 825.00 | 825.00 | 825.00 | 785.50 | 66,900 |
| 2024-08-20 | 825.00 | 825.00 | 825.00 | 825.00 | 785.50 | 1,000 |
| 2024-08-19 | 830.00 | 830.00 | 825.00 | 825.00 | 785.50 | 8,200 |
| 2024-08-16 | 835.00 | 835.00 | 830.00 | 830.00 | 790.26 | 400 |
| 2024-08-15 | 750.00 | 770.00 | 750.00 | 770.00 | 733.13 | 4,100 |
| 2024-08-14 | 770.00 | 770.00 | 750.00 | 750.00 | 714.09 | 12,000 |
| 2024-08-13 | 770.00 | 770.00 | 770.00 | 770.00 | 733.13 | 4,400 |
| 2024-08-12 | 760.00 | 770.00 | 760.00 | 770.00 | 733.13 | 15,800 |
| 2024-08-09 | 755.00 | 760.00 | 755.00 | 760.00 | 723.61 | 11,800 |
| 2024-08-08 | 755.00 | 755.00 | 755.00 | 755.00 | 718.85 | 2,100 |
| 2024-08-07 | 730.00 | 750.00 | 730.00 | 750.00 | 714.09 | 50,800 |
| 2024-08-06 | 790.00 | 790.00 | 715.00 | 715.00 | 680.77 | 23,100 |
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.