Multi Indocitra Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	510.00	525.00	505.00	505.00	474.80	70,500
2024-01-24	510.00	535.00	510.00	535.00	503.00	27,200
2024-01-23	510.00	515.00	505.00	515.00	484.20	64,600
2024-01-22	515.00	520.00	510.00	515.00	484.20	39,000
2024-01-19	515.00	515.00	505.00	515.00	484.20	28,400
2024-01-18	515.00	520.00	505.00	515.00	484.20	42,500
2024-01-17	515.00	520.00	510.00	520.00	488.90	3,600
2024-01-16	520.00	525.00	515.00	520.00	488.90	240,400
2024-01-15	510.00	520.00	510.00	520.00	488.90	200
2024-01-12	515.00	520.00	505.00	520.00	488.90	41,400
2024-01-11	520.00	530.00	510.00	515.00	484.20	11,300
2024-01-10	515.00	520.00	505.00	520.00	488.90	56,800
2024-01-09	515.00	525.00	510.00	515.00	484.20	16,300
2024-01-08	520.00	550.00	510.00	515.00	484.20	32,600
2024-01-05	535.00	535.00	500.00	515.00	484.20	303,000
2024-01-04	550.00	575.00	520.00	535.00	503.00	211,800
2024-01-03	580.00	585.00	570.00	580.00	545.31	2,800
2024-01-02	590.00	590.00	575.00	575.00	540.61	21,500
2023-12-29	555.00	600.00	540.00	590.00	554.71	47,500
2023-12-28	575.00	580.00	525.00	575.00	540.61	129,000
2023-12-27	585.00	585.00	555.00	580.00	545.31	6,300
2023-12-22	560.00	600.00	560.00	585.00	550.01	13,900
2023-12-21	520.00	560.00	520.00	560.00	526.51	27,400
2023-12-20	585.00	585.00	580.00	580.00	545.31	200
2023-12-19	590.00	595.00	565.00	585.00	550.01	7,000
2023-12-18	580.00	620.00	570.00	590.00	554.71	20,400
2023-12-15	585.00	585.00	555.00	580.00	545.31	6,500
2023-12-14	585.00	590.00	570.00	585.00	550.01	61,400
2023-12-13	580.00	635.00	575.00	590.00	554.71	49,700
2023-12-12	575.00	590.00	560.00	585.00	550.01	7,300
2023-12-11	575.00	600.00	560.00	590.00	554.71	145,400
2023-12-08	580.00	600.00	560.00	590.00	554.71	45,500
2023-12-07	555.00	610.00	550.00	580.00	545.31	123,100
2023-12-06	585.00	585.00	555.00	580.00	545.31	44,900
2023-12-05	540.00	620.00	540.00	585.00	550.01	85,500
2023-12-04	550.00	550.00	550.00	550.00	517.10	0
2023-12-01	525.00	555.00	525.00	550.00	517.10	2,600
2023-11-30	510.00	555.00	510.00	555.00	521.81	111,300
2023-11-29	520.00	560.00	510.00	530.00	498.30	165,600
2023-11-28	520.00	520.00	520.00	520.00	488.90	1,900
2023-11-27	530.00	530.00	520.00	520.00	488.90	33,500
2023-11-24	520.00	520.00	510.00	510.00	479.50	500
2023-11-23	510.00	510.00	510.00	510.00	479.50	2,500
2023-11-22	520.00	520.00	515.00	515.00	484.20	18,200
2023-11-21	525.00	525.00	520.00	520.00	488.90	8,500
2023-11-20	520.00	520.00	520.00	520.00	488.90	2,800
2023-11-17	510.00	525.00	510.00	520.00	488.90	1,700
2023-11-16	500.00	520.00	500.00	520.00	488.90	2,100
2023-11-15	520.00	520.00	520.00	520.00	488.90	100
2023-11-14	520.00	525.00	520.00	525.00	493.60	900
2023-11-13	525.00	535.00	510.00	520.00	488.90	7,000
2023-11-10	505.00	505.00	505.00	505.00	474.80	32,800
2023-11-09	525.00	525.00	510.00	525.00	493.60	3,100
2023-11-08	500.00	525.00	500.00	525.00	493.60	4,800
2023-11-07	520.00	525.00	510.00	525.00	493.60	18,500
2023-11-06	500.00	520.00	500.00	520.00	488.90	73,800
2023-11-03	520.00	540.00	490.00	500.00	470.10	247,200
2023-11-02	520.00	545.00	520.00	520.00	488.90	79,800
2023-11-01	535.00	545.00	525.00	545.00	512.40	86,300
2023-10-31	540.00	540.00	525.00	525.00	493.60	34,400

← NewerPage 12 of 21 · 1,215 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.