Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 360.00 | 362.00 | 358.00 | 360.00 | 323.18 | 14,400 |
| 2022-05-11 | 358.00 | 362.00 | 358.00 | 360.00 | 323.18 | 16,400 |
| 2022-05-10 | 358.00 | 358.00 | 350.00 | 358.00 | 321.39 | 33,200 |
| 2022-05-09 | 362.00 | 362.00 | 354.00 | 358.00 | 321.39 | 23,600 |
| 2022-04-28 | 358.00 | 362.00 | 356.00 | 362.00 | 324.98 | 2,500 |
| 2022-04-27 | 364.00 | 364.00 | 356.00 | 358.00 | 321.39 | 122,000 |
| 2022-04-26 | 362.00 | 362.00 | 354.00 | 360.00 | 323.18 | 26,800 |
| 2022-04-25 | 360.00 | 362.00 | 360.00 | 360.00 | 323.18 | 25,000 |
| 2022-04-22 | 366.00 | 366.00 | 360.00 | 360.00 | 323.18 | 68,900 |
| 2022-04-21 | 366.00 | 366.00 | 362.00 | 364.00 | 326.77 | 17,600 |
| 2022-04-20 | 366.00 | 366.00 | 362.00 | 362.00 | 324.98 | 12,000 |
| 2022-04-19 | 360.00 | 364.00 | 356.00 | 360.00 | 323.18 | 35,400 |
| 2022-04-18 | 360.00 | 366.00 | 358.00 | 362.00 | 324.98 | 12,700 |
| 2022-04-14 | 362.00 | 362.00 | 360.00 | 360.00 | 323.18 | 13,400 |
| 2022-04-13 | 366.00 | 366.00 | 358.00 | 362.00 | 324.98 | 44,800 |
| 2022-04-12 | 366.00 | 366.00 | 360.00 | 360.00 | 323.18 | 38,500 |
| 2022-04-11 | 368.00 | 370.00 | 360.00 | 366.00 | 328.57 | 40,900 |
| 2022-04-08 | 368.00 | 370.00 | 366.00 | 368.00 | 330.36 | 13,800 |
| 2022-04-07 | 368.00 | 368.00 | 362.00 | 368.00 | 330.36 | 35,000 |
| 2022-04-06 | 370.00 | 372.00 | 364.00 | 370.00 | 332.16 | 107,300 |
| 2022-04-05 | 368.00 | 374.00 | 366.00 | 370.00 | 332.16 | 19,900 |
| 2022-04-04 | 376.00 | 376.00 | 364.00 | 366.00 | 328.57 | 152,100 |
| 2022-04-01 | 382.00 | 382.00 | 370.00 | 376.00 | 337.54 | 257,900 |
| 2022-03-31 | 364.00 | 394.00 | 364.00 | 378.00 | 339.34 | 369,300 |
| 2022-03-30 | 358.00 | 366.00 | 358.00 | 366.00 | 328.57 | 151,200 |
| 2022-03-29 | 358.00 | 358.00 | 354.00 | 358.00 | 321.39 | 118,000 |
| 2022-03-28 | 356.00 | 358.00 | 350.00 | 356.00 | 319.59 | 40,200 |
| 2022-03-25 | 358.00 | 360.00 | 350.00 | 356.00 | 319.59 | 36,700 |
| 2022-03-24 | 360.00 | 360.00 | 350.00 | 356.00 | 319.59 | 40,400 |
| 2022-03-23 | 358.00 | 362.00 | 358.00 | 358.00 | 321.39 | 11,300 |
| 2022-03-22 | 360.00 | 360.00 | 350.00 | 358.00 | 321.39 | 33,400 |
| 2022-03-21 | 358.00 | 362.00 | 352.00 | 352.00 | 316.00 | 66,200 |
| 2022-03-18 | 358.00 | 362.00 | 344.00 | 362.00 | 324.98 | 329,700 |
| 2022-03-17 | 352.00 | 362.00 | 348.00 | 358.00 | 321.39 | 7,400 |
| 2022-03-16 | 348.00 | 356.00 | 348.00 | 352.00 | 316.00 | 12,800 |
| 2022-03-15 | 356.00 | 356.00 | 346.00 | 346.00 | 310.61 | 47,700 |
| 2022-03-14 | 364.00 | 364.00 | 350.00 | 356.00 | 319.59 | 104,100 |
| 2022-03-11 | 360.00 | 366.00 | 358.00 | 358.00 | 321.39 | 15,700 |
| 2022-03-10 | 358.00 | 358.00 | 348.00 | 356.00 | 319.59 | 46,600 |
| 2022-03-09 | 352.00 | 360.00 | 350.00 | 358.00 | 321.39 | 19,700 |
| 2022-03-08 | 358.00 | 358.00 | 350.00 | 352.00 | 316.00 | 34,900 |
| 2022-03-07 | 360.00 | 360.00 | 342.00 | 358.00 | 321.39 | 117,100 |
| 2022-03-04 | 360.00 | 360.00 | 346.00 | 356.00 | 319.59 | 197,800 |
| 2022-03-02 | 362.00 | 362.00 | 354.00 | 360.00 | 323.18 | 35,800 |
| 2022-03-01 | 356.00 | 366.00 | 344.00 | 364.00 | 326.77 | 285,000 |
| 2022-02-25 | 350.00 | 354.00 | 348.00 | 354.00 | 317.79 | 210,900 |
| 2022-02-24 | 368.00 | 368.00 | 336.00 | 352.00 | 316.00 | 642,000 |
| 2022-02-23 | 366.00 | 370.00 | 358.00 | 360.00 | 323.18 | 216,200 |
| 2022-02-22 | 366.00 | 382.00 | 348.00 | 366.00 | 328.57 | 321,500 |
| 2022-02-21 | 372.00 | 378.00 | 364.00 | 366.00 | 328.57 | 257,700 |
| 2022-02-18 | 374.00 | 380.00 | 364.00 | 376.00 | 337.54 | 38,800 |
| 2022-02-17 | 374.00 | 378.00 | 374.00 | 376.00 | 337.54 | 20,000 |
| 2022-02-16 | 376.00 | 378.00 | 372.00 | 372.00 | 333.95 | 16,800 |
| 2022-02-15 | 370.00 | 376.00 | 364.00 | 376.00 | 337.54 | 23,800 |
| 2022-02-14 | 378.00 | 382.00 | 362.00 | 376.00 | 337.54 | 266,300 |
| 2022-02-11 | 380.00 | 384.00 | 374.00 | 378.00 | 339.34 | 198,900 |
| 2022-02-10 | 380.00 | 382.00 | 372.00 | 380.00 | 341.14 | 140,200 |
| 2022-02-09 | 380.00 | 382.00 | 376.00 | 380.00 | 341.14 | 89,000 |
| 2022-02-08 | 378.00 | 382.00 | 376.00 | 380.00 | 341.14 | 10,600 |
| 2022-02-07 | 378.00 | 384.00 | 374.00 | 376.00 | 337.54 | 38,400 |
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.