Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 492.00 | 600.00 | 490.00 | 540.00 | 503.09 | 1,206,400 |
| 2022-08-08 | 492.00 | 496.00 | 482.00 | 492.00 | 458.37 | 195,500 |
| 2022-08-05 | 494.00 | 500.00 | 492.00 | 494.00 | 460.23 | 131,700 |
| 2022-08-04 | 484.00 | 492.00 | 478.00 | 492.00 | 458.37 | 211,700 |
| 2022-08-03 | 480.00 | 486.00 | 464.00 | 482.00 | 449.05 | 953,200 |
| 2022-08-02 | 442.00 | 492.00 | 442.00 | 480.00 | 447.19 | 1,056,400 |
| 2022-08-01 | 420.00 | 446.00 | 414.00 | 438.00 | 408.06 | 452,400 |
| 2022-07-29 | 416.00 | 424.00 | 414.00 | 420.00 | 391.29 | 228,100 |
| 2022-07-28 | 408.00 | 416.00 | 408.00 | 416.00 | 387.56 | 61,500 |
| 2022-07-27 | 414.00 | 418.00 | 408.00 | 408.00 | 380.11 | 38,600 |
| 2022-07-26 | 408.00 | 418.00 | 408.00 | 414.00 | 385.70 | 194,900 |
| 2022-07-25 | 396.00 | 412.00 | 394.00 | 408.00 | 380.11 | 262,000 |
| 2022-07-22 | 392.00 | 396.00 | 392.00 | 394.00 | 367.07 | 135,800 |
| 2022-07-21 | 398.00 | 398.00 | 392.00 | 394.00 | 367.07 | 84,500 |
| 2022-07-20 | 392.00 | 398.00 | 392.00 | 398.00 | 370.79 | 112,700 |
| 2022-07-19 | 394.00 | 400.00 | 390.00 | 392.00 | 365.20 | 116,900 |
| 2022-07-18 | 410.00 | 420.00 | 390.00 | 394.00 | 367.07 | 422,600 |
| 2022-07-15 | 410.00 | 418.00 | 408.00 | 412.00 | 369.86 | 750,300 |
| 2022-07-14 | 400.00 | 412.00 | 400.00 | 410.00 | 368.07 | 228,500 |
| 2022-07-13 | 400.00 | 412.00 | 398.00 | 400.00 | 359.09 | 318,400 |
| 2022-07-12 | 394.00 | 402.00 | 390.00 | 400.00 | 359.09 | 764,000 |
| 2022-07-11 | 400.00 | 400.00 | 390.00 | 394.00 | 353.70 | 84,000 |
| 2022-07-08 | 396.00 | 398.00 | 394.00 | 394.00 | 353.70 | 24,500 |
| 2022-07-07 | 392.00 | 400.00 | 388.00 | 396.00 | 355.50 | 156,700 |
| 2022-07-06 | 396.00 | 396.00 | 384.00 | 388.00 | 348.32 | 31,300 |
| 2022-07-05 | 370.00 | 386.00 | 368.00 | 384.00 | 344.73 | 106,700 |
| 2022-07-04 | 386.00 | 386.00 | 368.00 | 374.00 | 335.75 | 263,300 |
| 2022-07-01 | 390.00 | 392.00 | 370.00 | 386.00 | 346.52 | 272,800 |
| 2022-06-30 | 404.00 | 404.00 | 380.00 | 392.00 | 351.91 | 45,300 |
| 2022-06-29 | 404.00 | 410.00 | 402.00 | 404.00 | 362.68 | 238,500 |
| 2022-06-28 | 404.00 | 404.00 | 402.00 | 402.00 | 360.88 | 44,900 |
| 2022-06-27 | 400.00 | 408.00 | 400.00 | 402.00 | 360.88 | 107,400 |
| 2022-06-24 | 400.00 | 410.00 | 400.00 | 400.00 | 359.09 | 58,600 |
| 2022-06-23 | 412.00 | 412.00 | 394.00 | 402.00 | 360.88 | 75,000 |
| 2022-06-22 | 400.00 | 402.00 | 398.00 | 400.00 | 359.09 | 58,500 |
| 2022-06-21 | 398.00 | 410.00 | 398.00 | 400.00 | 359.09 | 73,200 |
| 2022-06-20 | 400.00 | 400.00 | 388.00 | 388.00 | 348.32 | 85,200 |
| 2022-06-17 | 400.00 | 400.00 | 376.00 | 398.00 | 357.29 | 52,700 |
| 2022-06-16 | 400.00 | 404.00 | 398.00 | 404.00 | 362.68 | 161,700 |
| 2022-06-15 | 402.00 | 410.00 | 398.00 | 400.00 | 359.09 | 24,800 |
| 2022-06-14 | 400.00 | 410.00 | 400.00 | 402.00 | 360.88 | 121,500 |
| 2022-06-13 | 414.00 | 416.00 | 398.00 | 398.00 | 357.29 | 250,900 |
| 2022-06-10 | 418.00 | 420.00 | 406.00 | 414.00 | 371.66 | 214,800 |
| 2022-06-09 | 428.00 | 428.00 | 418.00 | 418.00 | 375.25 | 60,900 |
| 2022-06-08 | 422.00 | 428.00 | 420.00 | 424.00 | 380.63 | 37,700 |
| 2022-06-07 | 436.00 | 446.00 | 422.00 | 432.00 | 387.82 | 411,700 |
| 2022-06-06 | 424.00 | 436.00 | 418.00 | 436.00 | 391.41 | 479,600 |
| 2022-06-03 | 416.00 | 430.00 | 416.00 | 418.00 | 375.25 | 343,100 |
| 2022-06-02 | 396.00 | 414.00 | 390.00 | 414.00 | 371.66 | 596,000 |
| 2022-05-31 | 398.00 | 400.00 | 384.00 | 392.00 | 351.91 | 142,300 |
| 2022-05-30 | 406.00 | 408.00 | 400.00 | 402.00 | 360.88 | 367,900 |
| 2022-05-27 | 396.00 | 410.00 | 390.00 | 404.00 | 362.68 | 478,100 |
| 2022-05-25 | 388.00 | 394.00 | 382.00 | 392.00 | 351.91 | 2,203,100 |
| 2022-05-24 | 370.00 | 372.00 | 358.00 | 370.00 | 332.16 | 203,300 |
| 2022-05-23 | 360.00 | 374.00 | 358.00 | 362.00 | 324.98 | 26,800 |
| 2022-05-20 | 362.00 | 362.00 | 360.00 | 360.00 | 323.18 | 11,800 |
| 2022-05-19 | 364.00 | 366.00 | 360.00 | 360.00 | 323.18 | 75,400 |
| 2022-05-18 | 360.00 | 366.00 | 358.00 | 364.00 | 326.77 | 633,000 |
| 2022-05-17 | 356.00 | 356.00 | 354.00 | 356.00 | 319.59 | 28,200 |
| 2022-05-13 | 358.00 | 360.00 | 356.00 | 356.00 | 319.59 | 5,200 |
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.