Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 630.00 | 635.00 | 610.00 | 630.00 | 617.52 | 78,100 |
| 2025-11-04 | 650.00 | 660.00 | 610.00 | 630.00 | 617.52 | 363,800 |
| 2025-11-03 | 620.00 | 650.00 | 525.00 | 645.00 | 632.23 | 464,000 |
| 2025-10-31 | 620.00 | 730.00 | 610.00 | 615.00 | 602.82 | 1,440,400 |
| 2025-10-30 | 645.00 | 670.00 | 595.00 | 620.00 | 607.72 | 1,037,200 |
| 2025-10-29 | 700.00 | 745.00 | 690.00 | 690.00 | 676.34 | 1,254,300 |
| 2025-10-28 | 780.00 | 810.00 | 690.00 | 810.00 | 793.96 | 4,616,100 |
| 2025-10-27 | 540.00 | 650.00 | 530.00 | 650.00 | 637.13 | 1,410,900 |
| 2025-10-24 | 515.00 | 525.00 | 515.00 | 520.00 | 509.70 | 81,500 |
| 2025-10-23 | 494.00 | 515.00 | 494.00 | 510.00 | 499.90 | 109,400 |
| 2025-10-22 | 498.00 | 515.00 | 494.00 | 505.00 | 495.00 | 171,300 |
| 2025-10-21 | 492.00 | 515.00 | 492.00 | 496.00 | 486.18 | 258,600 |
| 2025-10-20 | 484.00 | 492.00 | 478.00 | 490.00 | 480.30 | 170,600 |
| 2025-10-17 | 484.00 | 492.00 | 482.00 | 484.00 | 474.42 | 49,900 |
| 2025-10-16 | 492.00 | 496.00 | 480.00 | 484.00 | 474.42 | 119,300 |
| 2025-10-15 | 500.00 | 500.00 | 484.00 | 488.00 | 478.34 | 80,400 |
| 2025-10-14 | 494.00 | 498.00 | 494.00 | 496.00 | 486.18 | 47,300 |
| 2025-10-13 | 500.00 | 500.00 | 494.00 | 496.00 | 486.18 | 180,000 |
| 2025-10-10 | 494.00 | 498.00 | 494.00 | 496.00 | 486.18 | 4,000 |
| 2025-10-09 | 490.00 | 505.00 | 488.00 | 498.00 | 488.14 | 60,800 |
| 2025-10-08 | 490.00 | 498.00 | 490.00 | 490.00 | 480.30 | 190,400 |
| 2025-10-07 | 498.00 | 498.00 | 488.00 | 490.00 | 480.30 | 18,200 |
| 2025-10-06 | 498.00 | 498.00 | 490.00 | 494.00 | 484.22 | 64,100 |
| 2025-10-03 | 492.00 | 494.00 | 488.00 | 492.00 | 482.26 | 10,200 |
| 2025-10-02 | 496.00 | 496.00 | 488.00 | 492.00 | 482.26 | 43,800 |
| 2025-10-01 | 498.00 | 498.00 | 484.00 | 486.00 | 476.38 | 43,100 |
| 2025-09-30 | 490.00 | 494.00 | 490.00 | 494.00 | 484.22 | 34,800 |
| 2025-09-29 | 494.00 | 498.00 | 478.00 | 490.00 | 480.30 | 46,400 |
| 2025-09-26 | 498.00 | 500.00 | 494.00 | 494.00 | 484.22 | 149,400 |
| 2025-09-25 | 494.00 | 496.00 | 494.00 | 494.00 | 484.22 | 15,100 |
| 2025-09-24 | 494.00 | 496.00 | 492.00 | 494.00 | 484.22 | 66,800 |
| 2025-09-23 | 488.00 | 494.00 | 488.00 | 494.00 | 484.22 | 58,300 |
| 2025-09-22 | 490.00 | 494.00 | 486.00 | 488.00 | 478.34 | 38,400 |
| 2025-09-19 | 488.00 | 490.00 | 486.00 | 486.00 | 476.38 | 156,400 |
| 2025-09-18 | 498.00 | 498.00 | 492.00 | 492.00 | 482.26 | 15,100 |
| 2025-09-17 | 494.00 | 498.00 | 488.00 | 498.00 | 488.14 | 38,900 |
| 2025-09-16 | 498.00 | 498.00 | 488.00 | 488.00 | 478.34 | 20,800 |
| 2025-09-15 | 500.00 | 500.00 | 490.00 | 490.00 | 480.30 | 18,400 |
| 2025-09-12 | 492.00 | 492.00 | 488.00 | 490.00 | 480.30 | 29,700 |
| 2025-09-11 | 494.00 | 494.00 | 488.00 | 490.00 | 480.30 | 35,300 |
| 2025-09-10 | 488.00 | 496.00 | 488.00 | 496.00 | 486.18 | 13,000 |
| 2025-09-09 | 496.00 | 496.00 | 488.00 | 488.00 | 478.34 | 107,900 |
| 2025-09-08 | 498.00 | 498.00 | 490.00 | 490.00 | 480.30 | 19,500 |
| 2025-09-05 | 498.00 | 498.00 | 498.00 | 498.00 | 488.14 | 0 |
| 2025-09-04 | 500.00 | 500.00 | 490.00 | 498.00 | 488.14 | 20,300 |
| 2025-09-03 | 488.00 | 505.00 | 488.00 | 500.00 | 490.10 | 76,600 |
| 2025-09-02 | 490.00 | 492.00 | 484.00 | 488.00 | 478.34 | 65,900 |
| 2025-09-01 | 490.00 | 490.00 | 484.00 | 484.00 | 474.42 | 284,200 |
| 2025-08-29 | 488.00 | 492.00 | 488.00 | 490.00 | 480.30 | 60,000 |
| 2025-08-28 | 492.00 | 492.00 | 488.00 | 492.00 | 482.26 | 31,700 |
| 2025-08-27 | 488.00 | 494.00 | 484.00 | 488.00 | 478.34 | 105,300 |
| 2025-08-26 | 492.00 | 494.00 | 488.00 | 488.00 | 478.34 | 32,200 |
| 2025-08-25 | 492.00 | 494.00 | 488.00 | 492.00 | 482.26 | 110,500 |
| 2025-08-22 | 494.00 | 494.00 | 488.00 | 494.00 | 484.22 | 33,400 |
| 2025-08-21 | 498.00 | 498.00 | 488.00 | 494.00 | 484.22 | 60,200 |
| 2025-08-20 | 498.00 | 500.00 | 488.00 | 492.00 | 482.26 | 63,500 |
| 2025-08-19 | 525.00 | 525.00 | 490.00 | 505.00 | 495.00 | 65,100 |
| 2025-08-18 | 510.00 | 510.00 | 510.00 | 510.00 | 499.90 | 0 |
| 2025-08-15 | 525.00 | 590.00 | 505.00 | 510.00 | 499.90 | 1,040,300 |
| 2025-08-14 | 525.00 | 565.00 | 488.00 | 490.00 | 480.30 | 94,700 |
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.