Multi Indocitra Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	466.00	515.00	466.00	484.00	450.92	3,355,100
2022-11-01	462.00	470.00	462.00	466.00	434.15	2,629,800
2022-10-31	460.00	466.00	460.00	460.00	428.56	1,755,500
2022-10-28	470.00	470.00	456.00	460.00	428.56	89,400
2022-10-27	470.00	470.00	468.00	470.00	437.87	42,600
2022-10-26	470.00	470.00	460.00	460.00	428.56	46,900
2022-10-25	474.00	476.00	464.00	470.00	437.87	2,257,200
2022-10-24	460.00	474.00	460.00	472.00	439.74	83,100
2022-10-21	442.00	460.00	440.00	460.00	428.56	36,700
2022-10-20	436.00	442.00	434.00	440.00	409.92	81,500
2022-10-19	450.00	450.00	428.00	436.00	406.20	148,100
2022-10-18	460.00	460.00	428.00	450.00	419.24	305,800
2022-10-17	466.00	472.00	458.00	460.00	428.56	159,100
2022-10-14	488.00	488.00	480.00	480.00	447.19	43,300
2022-10-13	486.00	488.00	478.00	488.00	454.64	365,900
2022-10-12	486.00	488.00	484.00	488.00	454.64	54,200
2022-10-11	488.00	488.00	484.00	486.00	452.78	5,900
2022-10-10	488.00	488.00	486.00	488.00	454.64	5,100
2022-10-07	488.00	488.00	486.00	488.00	454.64	131,000
2022-10-06	488.00	490.00	488.00	488.00	454.64	12,400
2022-10-05	486.00	488.00	486.00	488.00	454.64	132,400
2022-10-04	484.00	488.00	484.00	488.00	454.64	16,600
2022-10-03	480.00	490.00	480.00	484.00	450.92	173,000
2022-09-30	480.00	480.00	450.00	480.00	447.19	211,600
2022-09-29	492.00	496.00	482.00	482.00	449.05	286,300
2022-09-28	498.00	500.00	492.00	498.00	463.96	65,800
2022-09-27	498.00	500.00	496.00	496.00	462.09	176,600
2022-09-26	505.00	505.00	486.00	500.00	465.82	103,500
2022-09-23	510.00	510.00	496.00	505.00	470.48	73,500
2022-09-22	505.00	510.00	500.00	510.00	475.14	24,200
2022-09-21	510.00	515.00	500.00	505.00	470.48	36,500
2022-09-20	510.00	515.00	510.00	510.00	475.14	19,400
2022-09-19	515.00	515.00	500.00	510.00	475.14	106,400
2022-09-16	515.00	520.00	505.00	515.00	479.80	12,700
2022-09-15	500.00	520.00	500.00	520.00	484.45	54,700
2022-09-14	520.00	520.00	510.00	510.00	475.14	56,200
2022-09-13	525.00	525.00	498.00	510.00	475.14	121,600
2022-09-12	520.00	545.00	520.00	525.00	489.11	389,500
2022-09-09	498.00	525.00	486.00	515.00	479.80	853,900
2022-09-08	510.00	515.00	496.00	498.00	463.96	307,000
2022-09-07	505.00	510.00	500.00	510.00	475.14	82,500
2022-09-06	500.00	510.00	500.00	510.00	475.14	46,000
2022-09-05	500.00	515.00	500.00	510.00	475.14	160,300
2022-09-02	515.00	515.00	500.00	500.00	465.82	116,100
2022-09-01	515.00	515.00	492.00	500.00	465.82	254,100
2022-08-31	505.00	510.00	498.00	510.00	475.14	31,500
2022-08-30	500.00	510.00	500.00	505.00	470.48	131,900
2022-08-29	500.00	500.00	494.00	500.00	465.82	215,200
2022-08-26	505.00	515.00	492.00	500.00	465.82	339,300
2022-08-25	498.00	505.00	498.00	500.00	465.82	35,300
2022-08-24	500.00	505.00	496.00	505.00	470.48	243,900
2022-08-23	510.00	515.00	498.00	510.00	475.14	49,300
2022-08-22	515.00	520.00	500.00	510.00	475.14	25,900
2022-08-19	520.00	530.00	515.00	515.00	479.80	36,100
2022-08-18	510.00	520.00	500.00	520.00	484.45	142,600
2022-08-16	500.00	525.00	490.00	510.00	475.14	252,900
2022-08-15	535.00	545.00	500.00	500.00	465.82	245,700
2022-08-12	545.00	545.00	525.00	535.00	498.43	171,300
2022-08-11	550.00	550.00	535.00	545.00	507.75	282,500
2022-08-10	540.00	560.00	505.00	540.00	503.09	589,300

← NewerPage 17 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.