Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 500.00 | 510.00 | 494.00 | 496.00 | 486.18 | 89,600 |
| 2025-08-12 | 480.00 | 500.00 | 480.00 | 494.00 | 484.22 | 1,206,200 |
| 2025-08-11 | 474.00 | 520.00 | 474.00 | 484.00 | 474.42 | 1,314,600 |
| 2025-08-08 | 472.00 | 474.00 | 470.00 | 474.00 | 464.61 | 19,200 |
| 2025-08-07 | 476.00 | 484.00 | 476.00 | 476.00 | 466.57 | 7,900 |
| 2025-08-06 | 478.00 | 486.00 | 476.00 | 478.00 | 468.53 | 4,800 |
| 2025-08-05 | 480.00 | 480.00 | 460.00 | 478.00 | 468.53 | 23,100 |
| 2025-08-04 | 480.00 | 480.00 | 470.00 | 480.00 | 470.50 | 137,800 |
| 2025-08-01 | 480.00 | 480.00 | 478.00 | 480.00 | 470.50 | 44,800 |
| 2025-07-31 | 480.00 | 595.00 | 450.00 | 480.00 | 470.50 | 704,200 |
| 2025-07-30 | 474.00 | 480.00 | 466.00 | 476.00 | 466.57 | 5,500 |
| 2025-07-29 | 476.00 | 476.00 | 474.00 | 474.00 | 464.61 | 300 |
| 2025-07-28 | 476.00 | 476.00 | 472.00 | 472.00 | 462.65 | 5,300 |
| 2025-07-25 | 476.00 | 476.00 | 476.00 | 476.00 | 466.57 | 2,200 |
| 2025-07-24 | 476.00 | 476.00 | 470.00 | 470.00 | 460.69 | 800 |
| 2025-07-23 | 476.00 | 480.00 | 464.00 | 464.00 | 454.81 | 6,700 |
| 2025-07-22 | 468.00 | 470.00 | 468.00 | 470.00 | 460.69 | 3,300 |
| 2025-07-21 | 470.00 | 470.00 | 466.00 | 468.00 | 458.73 | 4,000 |
| 2025-07-18 | 482.00 | 482.00 | 478.00 | 480.00 | 470.50 | 24,000 |
| 2025-07-17 | 478.00 | 480.00 | 458.00 | 480.00 | 470.50 | 16,200 |
| 2025-07-16 | 480.00 | 480.00 | 472.00 | 480.00 | 470.50 | 42,500 |
| 2025-07-15 | 480.00 | 480.00 | 478.00 | 480.00 | 470.50 | 20,500 |
| 2025-07-14 | 478.00 | 480.00 | 470.00 | 480.00 | 470.50 | 14,200 |
| 2025-07-11 | 480.00 | 480.00 | 480.00 | 480.00 | 470.50 | 0 |
| 2025-07-10 | 480.00 | 480.00 | 468.00 | 480.00 | 470.50 | 25,800 |
| 2025-07-09 | 480.00 | 480.00 | 470.00 | 480.00 | 470.50 | 31,100 |
| 2025-07-08 | 472.00 | 480.00 | 468.00 | 480.00 | 470.50 | 322,100 |
| 2025-07-07 | 478.00 | 480.00 | 470.00 | 480.00 | 460.69 | 43,600 |
| 2025-07-04 | 480.00 | 480.00 | 458.00 | 478.00 | 458.77 | 16,600 |
| 2025-07-03 | 464.00 | 480.00 | 464.00 | 480.00 | 460.69 | 630,200 |
| 2025-07-02 | 484.00 | 484.00 | 464.00 | 482.00 | 462.61 | 400 |
| 2025-07-01 | 462.00 | 480.00 | 462.00 | 480.00 | 460.69 | 38,800 |
| 2025-06-30 | 470.00 | 478.00 | 444.00 | 478.00 | 458.77 | 31,700 |
| 2025-06-26 | 470.00 | 470.00 | 470.00 | 470.00 | 451.10 | 5,500 |
| 2025-06-25 | 464.00 | 480.00 | 460.00 | 460.00 | 441.50 | 349,000 |
| 2025-06-24 | 468.00 | 468.00 | 468.00 | 468.00 | 449.18 | 9,000 |
| 2025-06-23 | 474.00 | 480.00 | 468.00 | 470.00 | 451.10 | 48,500 |
| 2025-06-20 | 480.00 | 488.00 | 474.00 | 474.00 | 454.93 | 4,500 |
| 2025-06-19 | 480.00 | 480.00 | 460.00 | 480.00 | 460.69 | 12,100 |
| 2025-06-18 | 480.00 | 480.00 | 480.00 | 480.00 | 460.69 | 600,200 |
| 2025-06-17 | 480.00 | 480.00 | 480.00 | 480.00 | 460.69 | 300 |
| 2025-06-16 | 480.00 | 500.00 | 476.00 | 480.00 | 460.69 | 231,800 |
| 2025-06-13 | 482.00 | 482.00 | 482.00 | 482.00 | 462.61 | 0 |
| 2025-06-12 | 476.00 | 498.00 | 474.00 | 482.00 | 462.61 | 8,800 |
| 2025-06-11 | 480.00 | 480.00 | 478.00 | 478.00 | 458.77 | 11,000 |
| 2025-06-10 | 490.00 | 490.00 | 478.00 | 478.00 | 458.77 | 600 |
| 2025-06-05 | 476.00 | 490.00 | 476.00 | 490.00 | 470.29 | 13,300 |
| 2025-06-04 | 488.00 | 488.00 | 486.00 | 486.00 | 466.45 | 200,500 |
| 2025-06-03 | 488.00 | 488.00 | 482.00 | 484.00 | 464.53 | 269,300 |
| 2025-06-02 | 486.00 | 494.00 | 486.00 | 490.00 | 470.29 | 13,700 |
| 2025-05-28 | 496.00 | 498.00 | 484.00 | 486.00 | 466.45 | 1,800 |
| 2025-05-27 | 486.00 | 498.00 | 484.00 | 486.00 | 466.45 | 11,800 |
| 2025-05-26 | 484.00 | 486.00 | 484.00 | 486.00 | 466.45 | 1,200 |
| 2025-05-23 | 486.00 | 486.00 | 486.00 | 486.00 | 466.45 | 0 |
| 2025-05-22 | 494.00 | 496.00 | 486.00 | 486.00 | 466.45 | 357,300 |
| 2025-05-21 | 486.00 | 494.00 | 486.00 | 492.00 | 472.21 | 300 |
| 2025-05-20 | 488.00 | 490.00 | 486.00 | 486.00 | 466.45 | 124,900 |
| 2025-05-19 | 494.00 | 496.00 | 482.00 | 488.00 | 468.37 | 514,600 |
| 2025-05-16 | 484.00 | 484.00 | 484.00 | 484.00 | 464.53 | 61,700 |
| 2025-05-15 | 482.00 | 486.00 | 482.00 | 484.00 | 464.53 | 21,800 |
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.