Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 505.00 | 525.00 | 505.00 | 510.00 | 499.90 | 21,700 |
| 2026-05-01 | 505.00 | 505.00 | 505.00 | 505.00 | 495.00 | 0 |
| 2026-04-30 | 505.00 | 505.00 | 505.00 | 505.00 | 495.00 | 14,900 |
| 2026-04-29 | 510.00 | 530.00 | 505.00 | 505.00 | 495.00 | 19,700 |
| 2026-04-28 | 505.00 | 505.00 | 505.00 | 505.00 | 495.00 | 67,200 |
| 2026-04-27 | 500.00 | 505.00 | 500.00 | 505.00 | 495.00 | 31,300 |
| 2026-04-24 | 530.00 | 545.00 | 500.00 | 500.00 | 490.10 | 57,900 |
| 2026-04-23 | 510.00 | 510.00 | 505.00 | 510.00 | 499.90 | 51,400 |
| 2026-04-22 | 510.00 | 530.00 | 500.00 | 510.00 | 499.90 | 28,000 |
| 2026-04-21 | 535.00 | 535.00 | 510.00 | 510.00 | 499.90 | 30,600 |
| 2026-04-20 | 510.00 | 525.00 | 510.00 | 515.00 | 504.80 | 385,800 |
| 2026-04-17 | 525.00 | 525.00 | 515.00 | 525.00 | 514.60 | 5,800 |
| 2026-04-16 | 530.00 | 530.00 | 505.00 | 525.00 | 514.60 | 40,500 |
| 2026-04-15 | 525.00 | 530.00 | 505.00 | 530.00 | 519.51 | 229,800 |
| 2026-04-14 | 505.00 | 530.00 | 505.00 | 530.00 | 519.51 | 134,100 |
| 2026-04-13 | 595.00 | 595.00 | 505.00 | 505.00 | 495.00 | 94,500 |
| 2026-04-10 | 515.00 | 530.00 | 500.00 | 505.00 | 495.00 | 3,600 |
| 2026-04-09 | 530.00 | 530.00 | 498.00 | 515.00 | 504.80 | 105,800 |
| 2026-04-08 | 494.00 | 500.00 | 494.00 | 500.00 | 490.10 | 5,200 |
| 2026-04-07 | 498.00 | 498.00 | 494.00 | 494.00 | 484.22 | 900 |
| 2026-04-06 | 500.00 | 500.00 | 494.00 | 494.00 | 484.22 | 1,700 |
| 2026-04-02 | 535.00 | 535.00 | 492.00 | 494.00 | 484.22 | 5,400 |
| 2026-04-01 | 500.00 | 515.00 | 486.00 | 500.00 | 490.10 | 2,500 |
| 2026-03-31 | 505.00 | 505.00 | 500.00 | 500.00 | 490.10 | 1,600 |
| 2026-03-30 | 515.00 | 515.00 | 488.00 | 505.00 | 495.00 | 2,900 |
| 2026-03-27 | 510.00 | 510.00 | 510.00 | 510.00 | 499.90 | 200 |
| 2026-03-26 | 510.00 | 510.00 | 496.00 | 510.00 | 499.90 | 13,600 |
| 2026-03-25 | 500.00 | 510.00 | 498.00 | 510.00 | 499.90 | 11,400 |
| 2026-03-17 | 545.00 | 545.00 | 500.00 | 500.00 | 490.10 | 1,500 |
| 2026-03-16 | 500.00 | 500.00 | 500.00 | 500.00 | 490.10 | 11,800 |
| 2026-03-13 | 505.00 | 505.00 | 500.00 | 500.00 | 490.10 | 5,300 |
| 2026-03-12 | 505.00 | 505.00 | 500.00 | 505.00 | 495.00 | 1,800 |
| 2026-03-11 | 500.00 | 525.00 | 500.00 | 505.00 | 495.00 | 2,000 |
| 2026-03-10 | 505.00 | 505.00 | 500.00 | 500.00 | 490.10 | 48,500 |
| 2026-03-09 | 496.00 | 515.00 | 492.00 | 500.00 | 490.10 | 355,200 |
| 2026-03-06 | 505.00 | 510.00 | 505.00 | 505.00 | 495.00 | 15,400 |
| 2026-03-05 | 510.00 | 530.00 | 510.00 | 525.00 | 514.60 | 8,100 |
| 2026-03-04 | 520.00 | 520.00 | 510.00 | 515.00 | 504.80 | 66,700 |
| 2026-03-03 | 520.00 | 540.00 | 515.00 | 530.00 | 519.51 | 170,000 |
| 2026-03-02 | 525.00 | 530.00 | 520.00 | 520.00 | 509.70 | 118,700 |
| 2026-02-27 | 525.00 | 545.00 | 520.00 | 525.00 | 514.60 | 153,600 |
| 2026-02-26 | 540.00 | 605.00 | 500.00 | 520.00 | 509.70 | 2,564,300 |
| 2026-02-25 | 540.00 | 560.00 | 530.00 | 545.00 | 534.21 | 39,200 |
| 2026-02-24 | 550.00 | 550.00 | 540.00 | 540.00 | 529.31 | 31,600 |
| 2026-02-23 | 550.00 | 565.00 | 535.00 | 535.00 | 524.41 | 22,900 |
| 2026-02-20 | 560.00 | 560.00 | 525.00 | 550.00 | 539.11 | 150,200 |
| 2026-02-19 | 555.00 | 555.00 | 545.00 | 550.00 | 539.11 | 82,500 |
| 2026-02-18 | 545.00 | 555.00 | 515.00 | 550.00 | 539.11 | 30,400 |
| 2026-02-13 | 540.00 | 555.00 | 540.00 | 555.00 | 544.01 | 7,900 |
| 2026-02-12 | 540.00 | 560.00 | 525.00 | 555.00 | 544.01 | 122,500 |
| 2026-02-11 | 535.00 | 550.00 | 525.00 | 540.00 | 529.31 | 178,600 |
| 2026-02-10 | 530.00 | 530.00 | 520.00 | 525.00 | 514.60 | 42,400 |
| 2026-02-09 | 535.00 | 540.00 | 515.00 | 520.00 | 509.70 | 15,700 |
| 2026-02-06 | 520.00 | 535.00 | 515.00 | 535.00 | 524.41 | 59,000 |
| 2026-02-05 | 535.00 | 545.00 | 520.00 | 535.00 | 524.41 | 127,300 |
| 2026-02-04 | 515.00 | 535.00 | 515.00 | 535.00 | 524.41 | 58,800 |
| 2026-02-03 | 525.00 | 530.00 | 510.00 | 525.00 | 514.60 | 28,400 |
| 2026-02-02 | 540.00 | 540.00 | 490.00 | 525.00 | 514.60 | 149,300 |
| 2026-01-30 | 550.00 | 550.00 | 500.00 | 545.00 | 534.21 | 34,300 |
| 2026-01-29 | 530.00 | 530.00 | 482.00 | 515.00 | 504.80 | 522,500 |
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.