Multi Indocitra Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	530.00	540.00	525.00	530.00	493.77	331,200
2023-01-25	530.00	540.00	530.00	540.00	503.09	102,000
2023-01-24	535.00	535.00	510.00	535.00	498.43	43,100
2023-01-20	530.00	530.00	500.00	530.00	493.77	90,500
2023-01-19	515.00	530.00	510.00	530.00	493.77	34,600
2023-01-18	515.00	545.00	500.00	515.00	479.80	253,300
2023-01-17	505.00	510.00	498.00	510.00	475.14	27,600
2023-01-16	500.00	505.00	494.00	505.00	470.48	49,400
2023-01-13	498.00	500.00	492.00	500.00	465.82	26,800
2023-01-12	498.00	498.00	494.00	494.00	460.23	2,300,700
2023-01-11	498.00	500.00	496.00	498.00	463.96	534,300
2023-01-10	498.00	500.00	496.00	498.00	463.96	216,300
2023-01-09	500.00	505.00	496.00	496.00	462.09	336,000
2023-01-06	498.00	500.00	496.00	496.00	462.09	216,300
2023-01-05	500.00	510.00	492.00	492.00	458.37	2,997,400
2023-01-04	510.00	520.00	498.00	500.00	465.82	5,394,100
2023-01-03	505.00	530.00	498.00	510.00	475.14	50,300
2023-01-02	510.00	525.00	500.00	510.00	475.14	86,700
2022-12-30	500.00	535.00	500.00	535.00	498.43	17,200
2022-12-29	515.00	515.00	500.00	500.00	465.82	77,500
2022-12-28	510.00	520.00	500.00	515.00	479.80	205,900
2022-12-27	498.00	510.00	498.00	510.00	475.14	63,400
2022-12-26	500.00	505.00	492.00	498.00	463.96	387,600
2022-12-23	498.00	498.00	496.00	498.00	463.96	159,100
2022-12-22	498.00	505.00	496.00	496.00	462.09	219,600
2022-12-21	505.00	510.00	494.00	498.00	463.96	397,700
2022-12-20	505.00	505.00	498.00	498.00	463.96	105,200
2022-12-19	498.00	500.00	498.00	498.00	463.96	87,400
2022-12-16	498.00	498.00	496.00	496.00	462.09	264,500
2022-12-15	500.00	505.00	498.00	498.00	463.96	76,800
2022-12-14	500.00	500.00	498.00	500.00	465.82	123,600
2022-12-13	500.00	505.00	494.00	498.00	463.96	331,300
2022-12-12	498.00	505.00	498.00	505.00	470.48	159,200
2022-12-09	500.00	500.00	498.00	500.00	465.82	82,000
2022-12-08	500.00	500.00	496.00	500.00	465.82	238,300
2022-12-07	510.00	510.00	500.00	505.00	470.48	265,000
2022-12-06	510.00	510.00	498.00	510.00	475.14	243,600
2022-12-05	515.00	515.00	498.00	510.00	475.14	131,400
2022-12-02	510.00	515.00	505.00	515.00	479.80	201,600
2022-12-01	510.00	515.00	498.00	510.00	475.14	229,800
2022-11-30	510.00	515.00	500.00	510.00	475.14	53,700
2022-11-29	500.00	520.00	498.00	510.00	475.14	170,900
2022-11-28	498.00	510.00	496.00	498.00	463.96	263,200
2022-11-25	498.00	510.00	498.00	510.00	475.14	359,200
2022-11-24	535.00	535.00	482.00	492.00	458.37	1,347,900
2022-11-23	525.00	530.00	510.00	515.00	479.80	122,100
2022-11-22	540.00	540.00	500.00	505.00	470.48	199,500
2022-11-21	545.00	545.00	515.00	520.00	484.45	139,400
2022-11-18	550.00	550.00	515.00	530.00	493.77	847,300
2022-11-17	500.00	590.00	500.00	545.00	507.75	6,099,400
2022-11-16	500.00	515.00	466.00	480.00	447.19	1,269,000
2022-11-15	500.00	505.00	492.00	498.00	463.96	104,400
2022-11-14	492.00	510.00	490.00	498.00	463.96	5,140,000
2022-11-11	484.00	500.00	480.00	488.00	454.64	3,354,900
2022-11-10	500.00	500.00	478.00	484.00	450.92	6,952,600
2022-11-09	545.00	545.00	498.00	505.00	470.48	7,055,900
2022-11-08	492.00	535.00	488.00	535.00	498.43	4,290,700
2022-11-07	474.00	494.00	474.00	488.00	454.64	8,365,100
2022-11-04	470.00	480.00	462.00	474.00	441.60	4,330,900
2022-11-03	484.00	500.00	460.00	470.00	437.87	4,357,000

← NewerPage 16 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.