Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 482.00 | 498.00 | 482.00 | 482.00 | 462.61 | 20,800 |
| 2024-08-06 | 486.00 | 486.00 | 482.00 | 482.00 | 462.61 | 29,700 |
| 2024-08-05 | 500.00 | 500.00 | 486.00 | 486.00 | 466.45 | 18,200 |
| 2024-08-02 | 488.00 | 510.00 | 488.00 | 500.00 | 479.89 | 85,300 |
| 2024-08-01 | 482.00 | 488.00 | 480.00 | 488.00 | 468.37 | 51,100 |
| 2024-07-31 | 482.00 | 484.00 | 480.00 | 480.00 | 460.69 | 27,600 |
| 2024-07-30 | 480.00 | 482.00 | 480.00 | 482.00 | 462.61 | 10,200 |
| 2024-07-29 | 484.00 | 490.00 | 480.00 | 480.00 | 460.69 | 21,100 |
| 2024-07-26 | 488.00 | 490.00 | 488.00 | 490.00 | 470.29 | 17,400 |
| 2024-07-25 | 490.00 | 490.00 | 490.00 | 490.00 | 470.29 | 10,000 |
| 2024-07-24 | 478.00 | 490.00 | 478.00 | 490.00 | 470.29 | 600 |
| 2024-07-23 | 480.00 | 480.00 | 476.00 | 476.00 | 456.85 | 34,200 |
| 2024-07-22 | 480.00 | 480.00 | 480.00 | 480.00 | 460.69 | 2,700 |
| 2024-07-19 | 480.00 | 480.00 | 480.00 | 480.00 | 460.69 | 22,100 |
| 2024-07-18 | 480.00 | 490.00 | 480.00 | 480.00 | 460.69 | 16,800 |
| 2024-07-17 | 480.00 | 480.00 | 480.00 | 480.00 | 460.69 | 100 |
| 2024-07-16 | 486.00 | 486.00 | 480.00 | 480.00 | 460.69 | 18,100 |
| 2024-07-15 | 480.00 | 482.00 | 480.00 | 480.00 | 460.69 | 11,800 |
| 2024-07-12 | 490.00 | 490.00 | 490.00 | 490.00 | 470.29 | 100 |
| 2024-07-11 | 480.00 | 482.00 | 480.00 | 480.00 | 460.69 | 18,700 |
| 2024-07-10 | 480.00 | 490.00 | 480.00 | 490.00 | 470.29 | 15,200 |
| 2024-07-09 | 482.00 | 482.00 | 480.00 | 482.00 | 462.61 | 600 |
| 2024-07-08 | 490.00 | 490.00 | 482.00 | 482.00 | 462.61 | 33,400 |
| 2024-07-05 | 484.00 | 484.00 | 482.00 | 482.00 | 462.61 | 13,400 |
| 2024-07-04 | 486.00 | 490.00 | 484.00 | 490.00 | 470.29 | 10,600 |
| 2024-07-03 | 490.00 | 490.00 | 484.00 | 490.00 | 460.69 | 2,700 |
| 2024-07-02 | 490.00 | 490.00 | 490.00 | 490.00 | 460.69 | 4,700 |
| 2024-07-01 | 490.00 | 490.00 | 488.00 | 488.00 | 458.81 | 6,400 |
| 2024-06-28 | 468.00 | 490.00 | 468.00 | 488.00 | 458.81 | 2,900 |
| 2024-06-27 | 478.00 | 480.00 | 478.00 | 480.00 | 451.29 | 15,100 |
| 2024-06-26 | 468.00 | 480.00 | 468.00 | 480.00 | 451.29 | 20,000 |
| 2024-06-25 | 470.00 | 470.00 | 466.00 | 468.00 | 440.01 | 11,500 |
| 2024-06-24 | 482.00 | 482.00 | 466.00 | 470.00 | 441.89 | 10,900 |
| 2024-06-21 | 456.00 | 462.00 | 454.00 | 462.00 | 434.37 | 13,700 |
| 2024-06-20 | 460.00 | 468.00 | 454.00 | 454.00 | 426.85 | 5,300 |
| 2024-06-19 | 476.00 | 496.00 | 450.00 | 460.00 | 432.49 | 49,500 |
| 2024-06-14 | 474.00 | 474.00 | 452.00 | 452.00 | 424.97 | 37,600 |
| 2024-06-13 | 482.00 | 482.00 | 474.00 | 474.00 | 445.65 | 300 |
| 2024-06-12 | 466.00 | 484.00 | 466.00 | 484.00 | 455.05 | 4,300 |
| 2024-06-11 | 454.00 | 505.00 | 454.00 | 474.00 | 445.65 | 22,000 |
| 2024-06-10 | 458.00 | 458.00 | 454.00 | 454.00 | 426.85 | 133,900 |
| 2024-06-07 | 478.00 | 482.00 | 430.00 | 458.00 | 430.61 | 22,400 |
| 2024-06-06 | 498.00 | 500.00 | 482.00 | 484.00 | 455.05 | 21,900 |
| 2024-06-05 | 490.00 | 500.00 | 488.00 | 490.00 | 460.69 | 11,500 |
| 2024-06-04 | 492.00 | 492.00 | 492.00 | 492.00 | 462.57 | 0 |
| 2024-06-03 | 492.00 | 496.00 | 480.00 | 492.00 | 462.57 | 7,100 |
| 2024-05-31 | 492.00 | 492.00 | 480.00 | 480.00 | 451.29 | 10,200 |
| 2024-05-30 | 496.00 | 496.00 | 486.00 | 490.00 | 460.69 | 600 |
| 2024-05-29 | 496.00 | 496.00 | 490.00 | 490.00 | 460.69 | 1,500 |
| 2024-05-28 | 496.00 | 496.00 | 496.00 | 496.00 | 466.33 | 0 |
| 2024-05-27 | 488.00 | 496.00 | 478.00 | 496.00 | 466.33 | 20,800 |
| 2024-05-22 | 488.00 | 488.00 | 488.00 | 488.00 | 458.81 | 8,000 |
| 2024-05-21 | 498.00 | 498.00 | 488.00 | 488.00 | 458.81 | 1,200 |
| 2024-05-20 | 490.00 | 496.00 | 490.00 | 490.00 | 460.69 | 500 |
| 2024-05-17 | 505.00 | 505.00 | 488.00 | 490.00 | 460.69 | 5,100 |
| 2024-05-16 | 474.00 | 490.00 | 474.00 | 490.00 | 460.69 | 4,200 |
| 2024-05-15 | 484.00 | 490.00 | 474.00 | 490.00 | 460.69 | 11,300 |
| 2024-05-14 | 490.00 | 490.00 | 490.00 | 490.00 | 460.69 | 1,000 |
| 2024-05-13 | 490.00 | 490.00 | 490.00 | 490.00 | 460.69 | 0 |
| 2024-05-08 | 484.00 | 490.00 | 484.00 | 490.00 | 460.69 | 55,800 |
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.