Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 505.00 | 505.00 | 482.00 | 484.00 | 455.05 | 41,200 |
| 2024-05-06 | 484.00 | 500.00 | 482.00 | 498.00 | 468.21 | 112,200 |
| 2024-05-03 | 498.00 | 498.00 | 478.00 | 496.00 | 466.33 | 27,800 |
| 2024-05-02 | 500.00 | 505.00 | 494.00 | 505.00 | 474.80 | 1,100 |
| 2024-04-30 | 500.00 | 520.00 | 500.00 | 515.00 | 484.20 | 1,900 |
| 2024-04-29 | 525.00 | 525.00 | 525.00 | 525.00 | 493.60 | 300 |
| 2024-04-26 | 510.00 | 510.00 | 510.00 | 510.00 | 479.50 | 1,000 |
| 2024-04-25 | 525.00 | 525.00 | 515.00 | 520.00 | 488.90 | 700 |
| 2024-04-24 | 530.00 | 550.00 | 520.00 | 520.00 | 488.90 | 11,000 |
| 2024-04-23 | 505.00 | 520.00 | 505.00 | 520.00 | 488.90 | 2,200 |
| 2024-04-22 | 520.00 | 520.00 | 520.00 | 520.00 | 488.90 | 60,200 |
| 2024-04-19 | 515.00 | 520.00 | 515.00 | 520.00 | 488.90 | 10,400 |
| 2024-04-18 | 505.00 | 520.00 | 505.00 | 520.00 | 488.90 | 50,100 |
| 2024-04-17 | 525.00 | 525.00 | 505.00 | 520.00 | 488.90 | 458,500 |
| 2024-04-16 | 500.00 | 525.00 | 498.00 | 525.00 | 493.60 | 91,900 |
| 2024-04-05 | 500.00 | 510.00 | 498.00 | 500.00 | 470.10 | 41,600 |
| 2024-04-04 | 510.00 | 510.00 | 500.00 | 510.00 | 479.50 | 110,800 |
| 2024-04-03 | 510.00 | 510.00 | 500.00 | 500.00 | 470.10 | 10,800 |
| 2024-04-02 | 505.00 | 510.00 | 500.00 | 500.00 | 470.10 | 20,900 |
| 2024-04-01 | 500.00 | 515.00 | 490.00 | 510.00 | 479.50 | 12,500 |
| 2024-03-28 | 488.00 | 525.00 | 488.00 | 525.00 | 493.60 | 105,200 |
| 2024-03-27 | 500.00 | 500.00 | 486.00 | 490.00 | 460.69 | 11,900 |
| 2024-03-26 | 498.00 | 498.00 | 486.00 | 486.00 | 456.93 | 20,300 |
| 2024-03-25 | 500.00 | 500.00 | 492.00 | 498.00 | 468.21 | 21,000 |
| 2024-03-22 | 500.00 | 500.00 | 492.00 | 496.00 | 466.33 | 3,000 |
| 2024-03-21 | 496.00 | 500.00 | 490.00 | 500.00 | 470.10 | 30,800 |
| 2024-03-20 | 494.00 | 520.00 | 490.00 | 500.00 | 470.10 | 45,400 |
| 2024-03-19 | 492.00 | 494.00 | 490.00 | 494.00 | 464.45 | 58,900 |
| 2024-03-18 | 498.00 | 498.00 | 498.00 | 498.00 | 468.21 | 1,900 |
| 2024-03-15 | 492.00 | 496.00 | 492.00 | 496.00 | 466.33 | 9,100 |
| 2024-03-14 | 500.00 | 500.00 | 492.00 | 498.00 | 468.21 | 14,300 |
| 2024-03-13 | 500.00 | 500.00 | 496.00 | 500.00 | 470.10 | 100,500 |
| 2024-03-08 | 500.00 | 500.00 | 492.00 | 492.00 | 462.57 | 41,600 |
| 2024-03-07 | 494.00 | 505.00 | 492.00 | 505.00 | 474.80 | 5,800 |
| 2024-03-06 | 505.00 | 505.00 | 505.00 | 505.00 | 474.80 | 0 |
| 2024-03-05 | 500.00 | 505.00 | 500.00 | 505.00 | 474.80 | 2,400 |
| 2024-03-04 | 510.00 | 510.00 | 500.00 | 500.00 | 470.10 | 300 |
| 2024-03-01 | 510.00 | 510.00 | 510.00 | 510.00 | 479.50 | 100 |
| 2024-02-29 | 505.00 | 505.00 | 498.00 | 500.00 | 470.10 | 300 |
| 2024-02-28 | 498.00 | 505.00 | 498.00 | 505.00 | 474.80 | 600 |
| 2024-02-27 | 498.00 | 498.00 | 494.00 | 498.00 | 468.21 | 1,600 |
| 2024-02-26 | 496.00 | 500.00 | 490.00 | 500.00 | 470.10 | 38,500 |
| 2024-02-23 | 505.00 | 505.00 | 505.00 | 505.00 | 474.80 | 300 |
| 2024-02-22 | 505.00 | 505.00 | 498.00 | 500.00 | 470.10 | 9,300 |
| 2024-02-21 | 500.00 | 505.00 | 500.00 | 500.00 | 470.10 | 9,300 |
| 2024-02-20 | 498.00 | 535.00 | 498.00 | 500.00 | 470.10 | 76,200 |
| 2024-02-19 | 494.00 | 500.00 | 494.00 | 496.00 | 466.33 | 4,900 |
| 2024-02-16 | 500.00 | 500.00 | 496.00 | 496.00 | 466.33 | 900 |
| 2024-02-15 | 500.00 | 505.00 | 498.00 | 500.00 | 470.10 | 28,200 |
| 2024-02-13 | 492.00 | 498.00 | 490.00 | 498.00 | 468.21 | 41,300 |
| 2024-02-12 | 498.00 | 498.00 | 492.00 | 492.00 | 462.57 | 400 |
| 2024-02-07 | 498.00 | 498.00 | 490.00 | 490.00 | 460.69 | 20,900 |
| 2024-02-06 | 494.00 | 500.00 | 488.00 | 500.00 | 470.10 | 137,600 |
| 2024-02-05 | 500.00 | 500.00 | 488.00 | 490.00 | 460.69 | 26,700 |
| 2024-02-02 | 500.00 | 500.00 | 498.00 | 500.00 | 470.10 | 127,900 |
| 2024-02-01 | 500.00 | 500.00 | 498.00 | 498.00 | 468.21 | 315,500 |
| 2024-01-31 | 505.00 | 510.00 | 500.00 | 505.00 | 474.80 | 132,700 |
| 2024-01-30 | 500.00 | 505.00 | 500.00 | 505.00 | 474.80 | 12,800 |
| 2024-01-29 | 505.00 | 510.00 | 500.00 | 505.00 | 474.80 | 66,400 |
| 2024-01-26 | 505.00 | 510.00 | 505.00 | 510.00 | 479.50 | 18,100 |
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.