Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 384.00 | 384.00 | 376.00 | 376.00 | 337.54 | 107,900 |
| 2022-02-03 | 380.00 | 396.00 | 362.00 | 384.00 | 344.73 | 408,100 |
| 2022-02-02 | 386.00 | 386.00 | 374.00 | 380.00 | 341.14 | 145,400 |
| 2022-01-31 | 376.00 | 376.00 | 372.00 | 376.00 | 337.54 | 166,800 |
| 2022-01-28 | 386.00 | 388.00 | 376.00 | 376.00 | 337.54 | 32,800 |
| 2022-01-27 | 376.00 | 406.00 | 374.00 | 378.00 | 339.34 | 82,200 |
| 2022-01-26 | 378.00 | 386.00 | 372.00 | 376.00 | 337.54 | 28,300 |
| 2022-01-25 | 384.00 | 392.00 | 370.00 | 378.00 | 339.34 | 87,700 |
| 2022-01-24 | 382.00 | 388.00 | 378.00 | 384.00 | 344.73 | 34,700 |
| 2022-01-21 | 378.00 | 390.00 | 368.00 | 380.00 | 341.14 | 74,000 |
| 2022-01-20 | 386.00 | 386.00 | 376.00 | 378.00 | 339.34 | 70,600 |
| 2022-01-19 | 394.00 | 394.00 | 378.00 | 390.00 | 350.11 | 405,200 |
| 2022-01-18 | 396.00 | 396.00 | 394.00 | 394.00 | 353.70 | 17,200 |
| 2022-01-17 | 398.00 | 400.00 | 388.00 | 394.00 | 353.70 | 35,500 |
| 2022-01-14 | 394.00 | 400.00 | 394.00 | 398.00 | 357.29 | 38,400 |
| 2022-01-13 | 398.00 | 398.00 | 394.00 | 394.00 | 353.70 | 73,400 |
| 2022-01-12 | 398.00 | 400.00 | 396.00 | 396.00 | 355.50 | 87,600 |
| 2022-01-11 | 402.00 | 404.00 | 398.00 | 400.00 | 359.09 | 50,000 |
| 2022-01-10 | 404.00 | 408.00 | 394.00 | 402.00 | 360.88 | 67,100 |
| 2022-01-07 | 404.00 | 404.00 | 400.00 | 404.00 | 362.68 | 70,700 |
| 2022-01-06 | 404.00 | 408.00 | 400.00 | 404.00 | 362.68 | 173,700 |
| 2022-01-05 | 406.00 | 408.00 | 398.00 | 408.00 | 366.27 | 51,900 |
| 2022-01-04 | 410.00 | 412.00 | 406.00 | 408.00 | 366.27 | 70,300 |
| 2022-01-03 | 402.00 | 406.00 | 400.00 | 406.00 | 364.48 | 196,100 |
| 2021-12-30 | 400.00 | 406.00 | 398.00 | 402.00 | 360.88 | 31,000 |
| 2021-12-29 | 406.00 | 406.00 | 398.00 | 400.00 | 359.09 | 98,700 |
| 2021-12-28 | 412.00 | 416.00 | 402.00 | 406.00 | 364.48 | 84,300 |
| 2021-12-27 | 402.00 | 418.00 | 394.00 | 404.00 | 362.68 | 262,100 |
| 2021-12-24 | 400.00 | 416.00 | 400.00 | 402.00 | 360.88 | 83,100 |
| 2021-12-23 | 414.00 | 418.00 | 400.00 | 400.00 | 359.09 | 269,700 |
| 2021-12-22 | 422.00 | 428.00 | 412.00 | 414.00 | 371.66 | 145,300 |
| 2021-12-21 | 430.00 | 430.00 | 400.00 | 422.00 | 378.84 | 566,700 |
| 2021-12-20 | 430.00 | 430.00 | 418.00 | 430.00 | 386.02 | 85,600 |
| 2021-12-17 | 416.00 | 436.00 | 414.00 | 426.00 | 382.43 | 334,000 |
| 2021-12-16 | 422.00 | 424.00 | 412.00 | 412.00 | 369.86 | 116,700 |
| 2021-12-15 | 434.00 | 434.00 | 414.00 | 422.00 | 378.84 | 530,700 |
| 2021-12-14 | 416.00 | 424.00 | 416.00 | 424.00 | 380.63 | 687,500 |
| 2021-12-13 | 412.00 | 418.00 | 412.00 | 416.00 | 373.45 | 487,200 |
| 2021-12-10 | 402.00 | 416.00 | 402.00 | 412.00 | 369.86 | 854,500 |
| 2021-12-09 | 408.00 | 408.00 | 396.00 | 402.00 | 360.88 | 170,800 |
| 2021-12-08 | 400.00 | 408.00 | 392.00 | 400.00 | 359.09 | 444,400 |
| 2021-12-07 | 400.00 | 402.00 | 392.00 | 400.00 | 359.09 | 77,900 |
| 2021-12-06 | 400.00 | 404.00 | 396.00 | 400.00 | 359.09 | 61,500 |
| 2021-12-03 | 398.00 | 402.00 | 396.00 | 400.00 | 359.09 | 75,800 |
| 2021-12-02 | 400.00 | 406.00 | 396.00 | 398.00 | 357.29 | 34,500 |
| 2021-12-01 | 398.00 | 400.00 | 394.00 | 400.00 | 359.09 | 90,900 |
| 2021-11-30 | 400.00 | 404.00 | 386.00 | 398.00 | 357.29 | 72,700 |
| 2021-11-29 | 392.00 | 404.00 | 386.00 | 398.00 | 357.29 | 222,500 |
| 2021-11-26 | 408.00 | 408.00 | 392.00 | 392.00 | 351.91 | 528,200 |
| 2021-11-25 | 418.00 | 426.00 | 404.00 | 408.00 | 366.27 | 331,100 |
| 2021-11-24 | 390.00 | 416.00 | 390.00 | 410.00 | 368.07 | 916,600 |
| 2021-11-23 | 390.00 | 394.00 | 390.00 | 390.00 | 350.11 | 414,000 |
| 2021-11-22 | 386.00 | 396.00 | 386.00 | 390.00 | 350.11 | 541,300 |
| 2021-11-19 | 390.00 | 390.00 | 382.00 | 386.00 | 346.52 | 135,200 |
| 2021-11-18 | 382.00 | 396.00 | 380.00 | 390.00 | 350.11 | 215,300 |
| 2021-11-17 | 392.00 | 400.00 | 382.00 | 382.00 | 342.93 | 110,900 |
| 2021-11-16 | 390.00 | 392.00 | 380.00 | 392.00 | 351.91 | 105,100 |
| 2021-11-15 | 380.00 | 392.00 | 380.00 | 384.00 | 344.73 | 81,000 |
| 2021-11-12 | 392.00 | 394.00 | 380.00 | 380.00 | 341.14 | 211,900 |
| 2021-11-11 | 384.00 | 400.00 | 380.00 | 394.00 | 353.70 | 366,300 |
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.