Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 555.00 | 560.00 | 500.00 | 540.00 | 529.31 | 150,700 |
| 2026-01-27 | 560.00 | 570.00 | 555.00 | 560.00 | 548.91 | 53,000 |
| 2026-01-26 | 565.00 | 575.00 | 555.00 | 560.00 | 548.91 | 307,400 |
| 2026-01-23 | 570.00 | 570.00 | 555.00 | 560.00 | 548.91 | 498,000 |
| 2026-01-22 | 575.00 | 575.00 | 570.00 | 570.00 | 558.71 | 337,100 |
| 2026-01-21 | 560.00 | 585.00 | 560.00 | 575.00 | 563.61 | 136,300 |
| 2026-01-20 | 580.00 | 585.00 | 575.00 | 575.00 | 563.61 | 359,300 |
| 2026-01-19 | 570.00 | 590.00 | 565.00 | 575.00 | 563.61 | 340,600 |
| 2026-01-16 | 570.00 | 570.00 | 570.00 | 570.00 | 558.71 | 0 |
| 2026-01-15 | 585.00 | 585.00 | 565.00 | 570.00 | 558.71 | 1,189,000 |
| 2026-01-14 | 575.00 | 585.00 | 570.00 | 575.00 | 563.61 | 566,300 |
| 2026-01-13 | 580.00 | 580.00 | 575.00 | 575.00 | 563.61 | 116,700 |
| 2026-01-12 | 580.00 | 585.00 | 570.00 | 575.00 | 563.61 | 929,100 |
| 2026-01-09 | 595.00 | 600.00 | 570.00 | 575.00 | 563.61 | 385,200 |
| 2026-01-08 | 575.00 | 575.00 | 565.00 | 570.00 | 558.71 | 125,000 |
| 2026-01-07 | 580.00 | 580.00 | 565.00 | 565.00 | 553.81 | 620,900 |
| 2026-01-06 | 570.00 | 570.00 | 560.00 | 570.00 | 558.71 | 60,300 |
| 2026-01-05 | 575.00 | 585.00 | 560.00 | 575.00 | 563.61 | 360,700 |
| 2026-01-02 | 575.00 | 595.00 | 570.00 | 575.00 | 563.61 | 333,700 |
| 2026-01-01 | 575.00 | 575.00 | 575.00 | 575.00 | 563.61 | 0 |
| 2025-12-31 | 575.00 | 575.00 | 575.00 | 575.00 | 563.61 | 0 |
| 2025-12-30 | 575.00 | 595.00 | 565.00 | 575.00 | 563.61 | 876,000 |
| 2025-12-29 | 565.00 | 650.00 | 565.00 | 575.00 | 563.61 | 130,700 |
| 2025-12-26 | 585.00 | 585.00 | 585.00 | 585.00 | 573.42 | 0 |
| 2025-12-25 | 585.00 | 585.00 | 585.00 | 585.00 | 573.42 | 0 |
| 2025-12-24 | 590.00 | 595.00 | 555.00 | 585.00 | 573.42 | 139,900 |
| 2025-12-23 | 585.00 | 595.00 | 585.00 | 590.00 | 578.32 | 71,400 |
| 2025-12-22 | 605.00 | 605.00 | 580.00 | 585.00 | 573.42 | 122,300 |
| 2025-12-19 | 600.00 | 600.00 | 585.00 | 600.00 | 588.12 | 40,200 |
| 2025-12-18 | 595.00 | 605.00 | 585.00 | 585.00 | 573.42 | 130,400 |
| 2025-12-17 | 590.00 | 595.00 | 590.00 | 595.00 | 583.22 | 11,800 |
| 2025-12-16 | 590.00 | 605.00 | 585.00 | 590.00 | 578.32 | 64,200 |
| 2025-12-15 | 585.00 | 585.00 | 555.00 | 585.00 | 573.42 | 212,000 |
| 2025-12-12 | 580.00 | 605.00 | 580.00 | 580.00 | 568.51 | 99,000 |
| 2025-12-11 | 600.00 | 610.00 | 580.00 | 580.00 | 568.51 | 90,900 |
| 2025-12-10 | 610.00 | 625.00 | 600.00 | 600.00 | 588.12 | 208,000 |
| 2025-12-09 | 605.00 | 615.00 | 600.00 | 605.00 | 593.02 | 9,000 |
| 2025-12-08 | 600.00 | 610.00 | 600.00 | 605.00 | 593.02 | 6,200 |
| 2025-12-05 | 610.00 | 610.00 | 605.00 | 605.00 | 593.02 | 16,700 |
| 2025-12-04 | 620.00 | 620.00 | 595.00 | 610.00 | 597.92 | 218,700 |
| 2025-12-03 | 610.00 | 620.00 | 600.00 | 620.00 | 607.72 | 52,000 |
| 2025-12-02 | 620.00 | 625.00 | 600.00 | 615.00 | 602.82 | 531,800 |
| 2025-12-01 | 615.00 | 620.00 | 605.00 | 615.00 | 602.82 | 58,000 |
| 2025-11-28 | 615.00 | 615.00 | 600.00 | 615.00 | 602.82 | 85,800 |
| 2025-11-27 | 625.00 | 625.00 | 615.00 | 620.00 | 607.72 | 14,300 |
| 2025-11-26 | 610.00 | 640.00 | 610.00 | 625.00 | 612.62 | 192,900 |
| 2025-11-25 | 620.00 | 625.00 | 605.00 | 620.00 | 607.72 | 162,500 |
| 2025-11-24 | 620.00 | 635.00 | 580.00 | 620.00 | 607.72 | 283,100 |
| 2025-11-21 | 620.00 | 625.00 | 605.00 | 610.00 | 597.92 | 78,700 |
| 2025-11-20 | 635.00 | 635.00 | 615.00 | 625.00 | 612.62 | 57,200 |
| 2025-11-19 | 615.00 | 645.00 | 610.00 | 635.00 | 622.43 | 94,900 |
| 2025-11-18 | 615.00 | 620.00 | 610.00 | 610.00 | 597.92 | 33,000 |
| 2025-11-17 | 605.00 | 680.00 | 605.00 | 610.00 | 597.92 | 417,100 |
| 2025-11-14 | 615.00 | 615.00 | 600.00 | 605.00 | 593.02 | 143,800 |
| 2025-11-13 | 600.00 | 615.00 | 600.00 | 610.00 | 597.92 | 134,500 |
| 2025-11-12 | 615.00 | 620.00 | 595.00 | 600.00 | 588.12 | 366,300 |
| 2025-11-11 | 635.00 | 645.00 | 615.00 | 615.00 | 602.82 | 241,200 |
| 2025-11-10 | 665.00 | 665.00 | 635.00 | 645.00 | 632.23 | 110,700 |
| 2025-11-07 | 650.00 | 675.00 | 640.00 | 655.00 | 642.03 | 453,100 |
| 2025-11-06 | 670.00 | 670.00 | 575.00 | 635.00 | 622.43 | 327,400 |
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.