Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 62,900 |
| 2026-07-24 | 530.00 | 530.00 | 500.00 | 500.00 | 500.00 | 79,200 |
| 2026-07-23 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 433,300 |
| 2026-07-22 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 1,200 |
| 2026-07-21 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 3,700 |
| 2026-07-20 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 2,100 |
| 2026-07-17 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | 13,400 |
| 2026-07-16 | 505.00 | 535.00 | 505.00 | 530.00 | 530.00 | 154,100 |
| 2026-07-15 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | 3,000 |
| 2026-07-14 | 525.00 | 525.00 | 505.00 | 505.00 | 505.00 | 5,800 |
| 2026-07-13 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | 17,600 |
| 2026-07-10 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 3,200 |
| 2026-07-09 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | 17,900 |
| 2026-07-08 | 525.00 | 530.00 | 500.00 | 505.00 | 495.00 | 68,700 |
| 2026-07-07 | 530.00 | 530.00 | 505.00 | 510.00 | 499.90 | 87,000 |
| 2026-07-06 | 505.00 | 520.00 | 496.00 | 498.00 | 488.14 | 6,200 |
| 2026-07-03 | 494.00 | 505.00 | 494.00 | 496.00 | 486.18 | 1,700 |
| 2026-07-02 | 494.00 | 494.00 | 494.00 | 494.00 | 484.22 | 6,700 |
| 2026-07-01 | 480.00 | 515.00 | 480.00 | 494.00 | 484.22 | 11,100 |
| 2026-06-30 | 494.00 | 496.00 | 494.00 | 494.00 | 484.22 | 3,300 |
| 2026-06-29 | 494.00 | 494.00 | 492.00 | 494.00 | 484.22 | 5,700 |
| 2026-06-26 | 494.00 | 494.00 | 494.00 | 494.00 | 484.22 | 5,100 |
| 2026-06-25 | 510.00 | 510.00 | 494.00 | 494.00 | 484.22 | 5,100 |
| 2026-06-24 | 484.00 | 540.00 | 484.00 | 494.00 | 484.22 | 10,700 |
| 2026-06-23 | 492.00 | 494.00 | 492.00 | 494.00 | 484.22 | 2,600 |
| 2026-06-22 | 492.00 | 496.00 | 492.00 | 492.00 | 482.26 | 14,000 |
| 2026-06-19 | 496.00 | 496.00 | 494.00 | 494.00 | 484.22 | 7,800 |
| 2026-06-18 | 496.00 | 498.00 | 496.00 | 496.00 | 486.18 | 1,300 |
| 2026-06-17 | 498.00 | 500.00 | 498.00 | 498.00 | 488.14 | 5,000 |
| 2026-06-16 | 498.00 | 498.00 | 498.00 | 498.00 | 488.14 | 0 |
| 2026-06-15 | 498.00 | 498.00 | 496.00 | 498.00 | 488.14 | 13,400 |
| 2026-06-12 | 496.00 | 498.00 | 496.00 | 498.00 | 488.14 | 1,800 |
| 2026-06-11 | 486.00 | 500.00 | 486.00 | 498.00 | 488.14 | 6,600 |
| 2026-06-10 | 498.00 | 498.00 | 486.00 | 486.00 | 476.38 | 3,500 |
| 2026-06-09 | 486.00 | 500.00 | 486.00 | 486.00 | 476.38 | 5,200 |
| 2026-06-08 | 482.00 | 490.00 | 482.00 | 486.00 | 476.38 | 178,200 |
| 2026-06-05 | 494.00 | 494.00 | 490.00 | 490.00 | 480.30 | 322,000 |
| 2026-06-04 | 505.00 | 505.00 | 492.00 | 492.00 | 482.26 | 81,600 |
| 2026-06-03 | 515.00 | 515.00 | 494.00 | 510.00 | 499.90 | 35,500 |
| 2026-06-02 | 494.00 | 515.00 | 494.00 | 500.00 | 490.10 | 1,700 |
| 2026-06-01 | 505.00 | 505.00 | 505.00 | 505.00 | 495.00 | 0 |
| 2026-05-29 | 505.00 | 505.00 | 505.00 | 505.00 | 495.00 | 0 |
| 2026-05-28 | 505.00 | 505.00 | 505.00 | 505.00 | 495.00 | 0 |
| 2026-05-27 | 505.00 | 505.00 | 505.00 | 505.00 | 495.00 | 0 |
| 2026-05-26 | 510.00 | 510.00 | 505.00 | 505.00 | 495.00 | 1,400 |
| 2026-05-25 | 484.00 | 510.00 | 484.00 | 510.00 | 499.90 | 23,200 |
| 2026-05-22 | 484.00 | 515.00 | 482.00 | 484.00 | 474.42 | 21,300 |
| 2026-05-21 | 486.00 | 498.00 | 486.00 | 486.00 | 476.38 | 11,200 |
| 2026-05-20 | 505.00 | 510.00 | 492.00 | 498.00 | 488.14 | 28,600 |
| 2026-05-19 | 510.00 | 510.00 | 496.00 | 505.00 | 495.00 | 15,100 |
| 2026-05-18 | 500.00 | 500.00 | 490.00 | 494.00 | 484.22 | 28,400 |
| 2026-05-15 | 510.00 | 510.00 | 510.00 | 510.00 | 499.90 | 0 |
| 2026-05-14 | 510.00 | 510.00 | 510.00 | 510.00 | 499.90 | 0 |
| 2026-05-13 | 515.00 | 515.00 | 496.00 | 510.00 | 499.90 | 15,500 |
| 2026-05-12 | 520.00 | 520.00 | 500.00 | 500.00 | 490.10 | 28,000 |
| 2026-05-11 | 510.00 | 520.00 | 482.00 | 515.00 | 504.80 | 312,500 |
| 2026-05-08 | 520.00 | 545.00 | 510.00 | 510.00 | 499.90 | 13,500 |
| 2026-05-07 | 510.00 | 525.00 | 510.00 | 520.00 | 509.70 | 12,400 |
| 2026-05-06 | 510.00 | 510.00 | 510.00 | 510.00 | 499.90 | 10,200 |
| 2026-05-05 | 510.00 | 520.00 | 505.00 | 510.00 | 499.90 | 5,000 |
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.