Multi Indocitra Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	530.00	570.00	520.00	550.00	517.10	101,700
2023-08-02	530.00	530.00	505.00	530.00	498.30	36,000
2023-08-01	520.00	535.00	510.00	525.00	493.60	41,600
2023-07-31	515.00	535.00	515.00	520.00	488.90	28,700
2023-07-28	555.00	555.00	520.00	520.00	488.90	57,200
2023-07-27	545.00	545.00	530.00	530.00	498.30	21,700
2023-07-26	540.00	555.00	530.00	530.00	498.30	23,700
2023-07-25	535.00	570.00	515.00	540.00	507.70	31,200
2023-07-24	530.00	530.00	520.00	525.00	493.60	17,700
2023-07-21	520.00	530.00	515.00	530.00	498.30	124,600
2023-07-20	515.00	525.00	505.00	520.00	488.90	82,700
2023-07-18	515.00	535.00	515.00	525.00	493.60	34,100
2023-07-17	520.00	530.00	520.00	520.00	488.90	21,700
2023-07-14	545.00	545.00	515.00	520.00	488.90	125,400
2023-07-13	545.00	560.00	530.00	540.00	507.70	18,700
2023-07-12	560.00	560.00	535.00	545.00	512.40	18,100
2023-07-11	535.00	570.00	535.00	545.00	512.40	10,700
2023-07-10	535.00	550.00	530.00	545.00	512.40	29,300
2023-07-07	565.00	565.00	535.00	550.00	517.10	8,900
2023-07-06	545.00	545.00	535.00	545.00	512.40	33,700
2023-07-05	525.00	545.00	520.00	545.00	512.40	27,800
2023-07-04	540.00	545.00	525.00	525.00	493.60	11,400
2023-07-03	555.00	570.00	545.00	550.00	512.40	8,300
2023-06-27	580.00	580.00	540.00	550.00	512.40	966,400
2023-06-26	530.00	570.00	510.00	555.00	517.06	2,155,700
2023-06-23	560.00	560.00	520.00	545.00	507.75	50,400
2023-06-22	570.00	570.00	540.00	560.00	521.72	26,000
2023-06-21	560.00	570.00	560.00	570.00	531.04	14,200
2023-06-20	540.00	595.00	535.00	585.00	545.01	251,900
2023-06-19	535.00	560.00	510.00	540.00	503.09	8,800
2023-06-16	560.00	560.00	510.00	530.00	493.77	137,600
2023-06-15	550.00	595.00	545.00	560.00	521.72	91,500
2023-06-14	560.00	570.00	550.00	550.00	512.40	64,100
2023-06-13	570.00	570.00	520.00	560.00	521.72	184,400
2023-06-12	520.00	600.00	500.00	575.00	535.69	206,200
2023-06-09	500.00	530.00	500.00	515.00	479.80	75,800
2023-06-08	500.00	500.00	498.00	500.00	465.82	18,700
2023-06-07	505.00	505.00	500.00	500.00	465.82	45,100
2023-06-06	505.00	510.00	498.00	505.00	470.48	28,100
2023-06-05	500.00	505.00	492.00	496.00	462.09	66,400
2023-05-31	498.00	500.00	498.00	498.00	463.96	35,100
2023-05-30	510.00	510.00	494.00	500.00	465.82	19,800
2023-05-29	535.00	535.00	498.00	510.00	475.14	200,200
2023-05-26	570.00	570.00	535.00	535.00	498.43	146,000
2023-05-25	580.00	580.00	560.00	570.00	531.04	30,000
2023-05-24	575.00	585.00	575.00	585.00	545.01	47,900
2023-05-23	590.00	590.00	580.00	590.00	549.67	72,200
2023-05-22	590.00	590.00	575.00	580.00	540.35	82,100
2023-05-19	590.00	590.00	580.00	590.00	549.67	60,400
2023-05-17	590.00	590.00	580.00	590.00	549.67	156,600
2023-05-16	600.00	600.00	585.00	600.00	558.99	38,700
2023-05-15	600.00	600.00	580.00	600.00	558.99	179,200
2023-05-12	595.00	610.00	580.00	600.00	558.99	62,500
2023-05-11	580.00	600.00	580.00	600.00	558.99	126,600
2023-05-10	595.00	605.00	580.00	580.00	540.35	83,800
2023-05-09	595.00	600.00	575.00	595.00	554.33	383,400
2023-05-08	590.00	615.00	590.00	595.00	554.33	192,900
2023-05-05	630.00	630.00	595.00	595.00	554.33	34,900
2023-05-04	595.00	635.00	585.00	600.00	558.99	513,200
2023-05-03	635.00	635.00	600.00	600.00	558.99	98,100

← NewerPage 14 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.