Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 470.00 | 470.00 | 450.00 | 458.00 | 458.00 | 24,800 |
| 2026-10-16 | 416.00 | 486.00 | 414.00 | 472.00 | 472.00 | 61,100 |
| 2026-10-15 | 488.00 | 488.00 | 480.00 | 486.00 | 486.00 | 6,300 |
| 2026-10-14 | 490.00 | 490.00 | 476.00 | 486.00 | 486.00 | 7,000 |
| 2026-10-13 | 474.00 | 488.00 | 472.00 | 488.00 | 488.00 | 55,100 |
| 2026-10-12 | 484.00 | 496.00 | 476.00 | 492.00 | 492.00 | 12,100 |
| 2026-10-09 | 486.00 | 490.00 | 486.00 | 490.00 | 490.00 | 7,700 |
| 2026-10-08 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | 22,600 |
| 2026-10-07 | 488.00 | 494.00 | 480.00 | 490.00 | 490.00 | 30,300 |
| 2026-10-06 | 496.00 | 496.00 | 488.00 | 490.00 | 490.00 | 30,600 |
| 2026-10-05 | 458.00 | 490.00 | 458.00 | 490.00 | 490.00 | 32,400 |
| 2026-10-02 | 515.00 | 515.00 | 470.00 | 472.00 | 472.00 | 439,300 |
| 2026-10-01 | 494.00 | 500.00 | 478.00 | 498.00 | 498.00 | 585,600 |
| 2026-09-30 | 500.00 | 515.00 | 488.00 | 498.00 | 498.00 | 393,600 |
| 2026-09-29 | 505.00 | 505.00 | 490.00 | 500.00 | 500.00 | 729,100 |
| 2026-09-28 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | 1,735,100 |
| 2026-09-25 | 498.00 | 500.00 | 494.00 | 496.00 | 496.00 | 584,700 |
| 2026-09-24 | 540.00 | 540.00 | 498.00 | 498.00 | 498.00 | 2,817,400 |
| 2026-09-23 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 8,500 |
| 2026-09-22 | 535.00 | 540.00 | 500.00 | 510.00 | 510.00 | 103,500 |
| 2026-09-21 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 25,400 |
| 2026-09-18 | 540.00 | 560.00 | 540.00 | 550.00 | 550.00 | 9,600 |
| 2026-09-17 | 570.00 | 570.00 | 530.00 | 560.00 | 560.00 | 14,200 |
| 2026-09-16 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 105,200 |
| 2026-09-15 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 1,200 |
| 2026-09-14 | 565.00 | 570.00 | 525.00 | 545.00 | 545.00 | 15,400 |
| 2026-09-11 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | 8,400 |
| 2026-09-10 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | 6,300 |
| 2026-09-09 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 101,000 |
| 2026-09-08 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 7,400 |
| 2026-09-07 | 545.00 | 560.00 | 545.00 | 555.00 | 555.00 | 6,300 |
| 2026-09-04 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | 9,200 |
| 2026-09-03 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | 12,900 |
| 2026-09-02 | 555.00 | 560.00 | 540.00 | 560.00 | 560.00 | 39,000 |
| 2026-09-01 | 545.00 | 570.00 | 545.00 | 555.00 | 555.00 | 37,400 |
| 2026-08-31 | 545.00 | 550.00 | 525.00 | 545.00 | 545.00 | 85,800 |
| 2026-08-28 | 540.00 | 545.00 | 520.00 | 535.00 | 535.00 | 1,117,400 |
| 2026-08-27 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 65,600 |
| 2026-08-26 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 12,300 |
| 2026-08-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-08-24 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | 152,300 |
| 2026-08-21 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 10,000 |
| 2026-08-20 | 540.00 | 540.00 | 520.00 | 525.00 | 525.00 | 1,400 |
| 2026-08-19 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 19,000 |
| 2026-08-18 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 33,600 |
| 2026-08-17 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-08-14 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | 4,200 |
| 2026-08-13 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 100 |
| 2026-08-12 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 138,000 |
| 2026-08-11 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 13,400 |
| 2026-08-10 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 38,100 |
| 2026-08-07 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 157,200 |
| 2026-08-06 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 20,200 |
| 2026-08-05 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 43,500 |
| 2026-08-04 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 4,400 |
| 2026-08-03 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | 39,600 |
| 2026-07-31 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1,200 |
| 2026-07-30 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | 3,100 |
| 2026-07-29 | 530.00 | 530.00 | 500.00 | 500.00 | 500.00 | 2,500 |
| 2026-07-28 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | 15,700 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 10.0000 IDR |
| 2025-07-08 | 10.0000 IDR |
| 2024-07-04 | 10.0000 IDR |
| 2023-07-04 | 5.0000 IDR |
| 2022-07-18 | 15.0000 IDR |
| 2021-06-25 | 4.0000 IDR |
| 2020-08-28 | 5.0000 IDR |
| 2019-06-11 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.