Multi Indocitra Tbk historical data

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

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

← NewerPage 3 of 21 · 1,218 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.