Multi Indocitra Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	550.00	550.00	520.00	520.00	488.90	35,500
2023-10-27	530.00	540.00	525.00	525.00	493.60	25,100
2023-10-26	535.00	540.00	525.00	530.00	498.30	23,800
2023-10-25	530.00	545.00	530.00	535.00	503.00	14,700
2023-10-24	530.00	550.00	530.00	530.00	498.30	11,400
2023-10-23	520.00	530.00	510.00	530.00	498.30	115,600
2023-10-20	510.00	510.00	500.00	505.00	474.80	84,400
2023-10-19	520.00	525.00	520.00	520.00	488.90	70,000
2023-10-18	515.00	520.00	515.00	520.00	488.90	7,200
2023-10-17	510.00	515.00	510.00	515.00	484.20	9,500
2023-10-16	520.00	520.00	510.00	510.00	479.50	43,700
2023-10-13	520.00	520.00	510.00	510.00	479.50	36,900
2023-10-12	515.00	525.00	515.00	520.00	488.90	10,800
2023-10-11	525.00	525.00	515.00	525.00	493.60	4,700
2023-10-10	525.00	525.00	525.00	525.00	493.60	1,100
2023-10-09	525.00	525.00	525.00	525.00	493.60	200
2023-10-06	520.00	525.00	515.00	525.00	493.60	22,200
2023-10-05	515.00	520.00	510.00	515.00	484.20	30,000
2023-10-04	515.00	520.00	510.00	520.00	488.90	61,500
2023-10-03	540.00	540.00	520.00	525.00	493.60	65,600
2023-10-02	550.00	550.00	530.00	540.00	507.70	25,500
2023-09-29	550.00	550.00	530.00	550.00	517.10	8,000
2023-09-27	540.00	560.00	530.00	535.00	503.00	53,500
2023-09-26	550.00	560.00	530.00	530.00	498.30	46,900
2023-09-25	555.00	555.00	540.00	540.00	507.70	47,800
2023-09-22	520.00	565.00	520.00	555.00	521.81	371,300
2023-09-21	530.00	535.00	520.00	520.00	488.90	87,000
2023-09-20	530.00	530.00	520.00	530.00	498.30	33,200
2023-09-19	530.00	530.00	515.00	530.00	498.30	65,600
2023-09-18	530.00	535.00	515.00	530.00	498.30	74,400
2023-09-15	520.00	520.00	515.00	520.00	488.90	20,300
2023-09-14	530.00	535.00	520.00	520.00	488.90	18,900
2023-09-13	530.00	530.00	520.00	530.00	498.30	69,200
2023-09-12	520.00	530.00	520.00	530.00	498.30	76,300
2023-09-11	520.00	520.00	515.00	520.00	488.90	7,800
2023-09-08	520.00	520.00	515.00	520.00	488.90	15,400
2023-09-07	520.00	520.00	510.00	515.00	484.20	9,600
2023-09-06	520.00	525.00	510.00	520.00	488.90	23,700
2023-09-05	520.00	520.00	520.00	520.00	488.90	12,200
2023-09-04	515.00	520.00	505.00	520.00	488.90	70,600
2023-09-01	525.00	525.00	515.00	515.00	484.20	22,500
2023-08-31	525.00	525.00	500.00	525.00	493.60	69,900
2023-08-30	520.00	530.00	520.00	525.00	493.60	44,500
2023-08-29	510.00	520.00	510.00	520.00	488.90	8,800
2023-08-28	515.00	530.00	510.00	510.00	479.50	41,700
2023-08-25	510.00	525.00	510.00	515.00	484.20	1,005,000
2023-08-24	505.00	510.00	505.00	505.00	474.80	61,100
2023-08-23	510.00	510.00	505.00	505.00	474.80	504,300
2023-08-22	505.00	510.00	500.00	505.00	474.80	25,600
2023-08-21	510.00	510.00	500.00	505.00	474.80	403,700
2023-08-18	520.00	525.00	500.00	505.00	474.80	707,000
2023-08-16	530.00	530.00	520.00	525.00	493.60	9,000
2023-08-15	525.00	525.00	515.00	520.00	488.90	4,700
2023-08-14	515.00	525.00	515.00	525.00	493.60	3,700
2023-08-11	530.00	530.00	515.00	520.00	488.90	125,500
2023-08-10	520.00	530.00	515.00	515.00	484.20	20,700
2023-08-09	525.00	535.00	510.00	525.00	493.60	27,100
2023-08-08	530.00	530.00	515.00	520.00	488.90	11,000
2023-08-07	535.00	540.00	515.00	530.00	498.30	58,900
2023-08-04	550.00	550.00	515.00	535.00	503.00	5,900

← NewerPage 13 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.