Multi Indocitra Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	635.00	635.00	600.00	600.00	558.99	98,100
2023-05-02	585.00	630.00	585.00	630.00	586.93	266,600
2023-04-28	660.00	665.00	615.00	615.00	572.96	846,800
2023-04-27	705.00	705.00	655.00	660.00	614.88	462,200
2023-04-26	725.00	725.00	675.00	700.00	652.15	1,278,500
2023-04-18	735.00	735.00	715.00	725.00	675.44	60,600
2023-04-17	765.00	765.00	730.00	735.00	684.76	22,200
2023-04-14	745.00	755.00	710.00	755.00	703.39	100,500
2023-04-13	780.00	795.00	745.00	745.00	694.07	30,800
2023-04-12	735.00	795.00	735.00	780.00	726.68	14,100
2023-04-11	755.00	765.00	735.00	740.00	689.42	12,700
2023-04-10	765.00	775.00	750.00	755.00	703.39	27,300
2023-04-06	760.00	820.00	735.00	770.00	717.36	250,900
2023-04-05	725.00	775.00	685.00	760.00	708.05	205,200
2023-04-04	775.00	775.00	725.00	725.00	675.44	640,100
2023-04-03	830.00	830.00	775.00	775.00	722.02	1,803,000
2023-03-31	820.00	855.00	785.00	830.00	773.26	3,327,000
2023-03-30	765.00	835.00	765.00	820.00	763.95	1,332,000
2023-03-29	860.00	945.00	810.00	810.00	754.63	6,882,800
2023-03-28	840.00	890.00	830.00	870.00	810.53	3,268,300
2023-03-27	715.00	860.00	700.00	840.00	782.58	3,456,300
2023-03-24	715.00	725.00	700.00	715.00	666.12	130,300
2023-03-21	695.00	710.00	695.00	710.00	661.47	245,500
2023-03-20	690.00	700.00	690.00	695.00	647.49	594,800
2023-03-17	685.00	705.00	685.00	695.00	647.49	114,400
2023-03-16	690.00	720.00	690.00	690.00	642.83	972,400
2023-03-15	675.00	700.00	675.00	695.00	647.49	111,300
2023-03-14	660.00	660.00	650.00	650.00	605.57	228,500
2023-03-13	670.00	680.00	655.00	660.00	614.88	101,000
2023-03-10	665.00	680.00	655.00	680.00	633.52	30,300
2023-03-09	660.00	680.00	660.00	665.00	619.54	13,600
2023-03-08	665.00	670.00	650.00	660.00	614.88	206,400
2023-03-07	690.00	695.00	665.00	665.00	619.54	532,500
2023-03-06	665.00	690.00	650.00	690.00	642.83	166,400
2023-03-03	630.00	665.00	630.00	665.00	619.54	114,000
2023-03-02	655.00	670.00	655.00	660.00	614.88	53,900
2023-03-01	695.00	720.00	650.00	655.00	610.23	1,396,300
2023-02-28	700.00	755.00	685.00	695.00	647.49	775,500
2023-02-27	700.00	725.00	685.00	705.00	656.81	134,100
2023-02-24	655.00	715.00	655.00	700.00	652.15	678,000
2023-02-23	735.00	765.00	690.00	690.00	642.83	1,162,800
2023-02-22	725.00	760.00	680.00	740.00	689.42	995,000
2023-02-21	700.00	770.00	690.00	730.00	680.10	489,100
2023-02-20	660.00	790.00	660.00	700.00	652.15	1,255,800
2023-02-17	665.00	690.00	650.00	680.00	633.52	385,100
2023-02-16	635.00	690.00	620.00	665.00	619.54	723,000
2023-02-15	565.00	650.00	565.00	635.00	591.59	545,900
2023-02-14	560.00	570.00	550.00	565.00	526.38	1,653,100
2023-02-13	555.00	555.00	550.00	550.00	512.40	34,100
2023-02-10	535.00	555.00	535.00	555.00	517.06	152,700
2023-02-09	560.00	560.00	540.00	540.00	503.09	289,600
2023-02-08	545.00	555.00	545.00	545.00	507.75	138,600
2023-02-07	545.00	560.00	545.00	550.00	512.40	341,200
2023-02-06	545.00	560.00	525.00	545.00	507.75	695,200
2023-02-03	535.00	535.00	515.00	520.00	484.45	140,400
2023-02-02	520.00	535.00	520.00	535.00	498.43	102,400
2023-02-01	525.00	535.00	520.00	535.00	498.43	8,800
2023-01-31	535.00	540.00	525.00	525.00	489.11	113,400
2023-01-30	540.00	540.00	520.00	530.00	493.77	301,700
2023-01-27	530.00	540.00	525.00	540.00	503.09	181,300

← NewerPage 15 of 21 · 1,216 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.