Multi Indocitra Tbk historical data

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

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

← NewerPage 2 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.