Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 484.00 | 490.00 | 484.00 | 490.00 | 470.29 | 9,800 |
| 2025-02-03 | 486.00 | 486.00 | 480.00 | 484.00 | 464.53 | 38,700 |
| 2025-01-31 | 488.00 | 488.00 | 480.00 | 484.00 | 464.53 | 64,900 |
| 2025-01-30 | 492.00 | 492.00 | 488.00 | 488.00 | 468.37 | 11,100 |
| 2025-01-24 | 490.00 | 492.00 | 486.00 | 492.00 | 472.21 | 64,000 |
| 2025-01-23 | 494.00 | 494.00 | 484.00 | 492.00 | 472.21 | 86,100 |
| 2025-01-22 | 505.00 | 510.00 | 492.00 | 498.00 | 477.97 | 358,000 |
| 2025-01-21 | 498.00 | 510.00 | 494.00 | 505.00 | 484.69 | 35,100 |
| 2025-01-20 | 498.00 | 498.00 | 496.00 | 498.00 | 477.97 | 11,100 |
| 2025-01-17 | 498.00 | 498.00 | 494.00 | 496.00 | 476.05 | 31,100 |
| 2025-01-16 | 498.00 | 498.00 | 496.00 | 496.00 | 476.05 | 2,100 |
| 2025-01-15 | 496.00 | 498.00 | 496.00 | 498.00 | 477.97 | 31,400 |
| 2025-01-14 | 500.00 | 510.00 | 496.00 | 496.00 | 476.05 | 153,600 |
| 2025-01-13 | 500.00 | 500.00 | 500.00 | 500.00 | 479.89 | 800 |
| 2025-01-10 | 500.00 | 500.00 | 498.00 | 498.00 | 477.97 | 19,800 |
| 2025-01-09 | 498.00 | 500.00 | 498.00 | 500.00 | 479.89 | 6,100 |
| 2025-01-08 | 494.00 | 500.00 | 492.00 | 500.00 | 479.89 | 21,900 |
| 2025-01-07 | 494.00 | 496.00 | 494.00 | 494.00 | 474.13 | 2,100 |
| 2025-01-06 | 498.00 | 500.00 | 492.00 | 492.00 | 472.21 | 95,000 |
| 2025-01-03 | 494.00 | 496.00 | 494.00 | 494.00 | 474.13 | 21,900 |
| 2025-01-02 | 496.00 | 496.00 | 490.00 | 494.00 | 474.13 | 19,800 |
| 2024-12-30 | 498.00 | 498.00 | 496.00 | 496.00 | 476.05 | 53,100 |
| 2024-12-27 | 498.00 | 498.00 | 498.00 | 498.00 | 477.97 | 7,500 |
| 2024-12-24 | 500.00 | 500.00 | 498.00 | 498.00 | 477.97 | 11,700 |
| 2024-12-23 | 498.00 | 520.00 | 496.00 | 520.00 | 499.08 | 55,200 |
| 2024-12-20 | 498.00 | 498.00 | 494.00 | 498.00 | 477.97 | 50,900 |
| 2024-12-19 | 500.00 | 525.00 | 498.00 | 498.00 | 477.97 | 234,700 |
| 2024-12-18 | 500.00 | 510.00 | 498.00 | 500.00 | 479.89 | 124,200 |
| 2024-12-17 | 500.00 | 500.00 | 500.00 | 500.00 | 479.89 | 3,400 |
| 2024-12-16 | 510.00 | 510.00 | 510.00 | 510.00 | 489.49 | 3,400 |
| 2024-12-13 | 510.00 | 520.00 | 510.00 | 510.00 | 489.49 | 24,100 |
| 2024-12-12 | 500.00 | 520.00 | 500.00 | 510.00 | 489.49 | 7,700 |
| 2024-12-11 | 510.00 | 510.00 | 500.00 | 500.00 | 479.89 | 2,500 |
| 2024-12-10 | 530.00 | 530.00 | 500.00 | 525.00 | 503.88 | 397,200 |
| 2024-12-09 | 530.00 | 535.00 | 525.00 | 530.00 | 508.68 | 12,300 |
| 2024-12-06 | 530.00 | 530.00 | 525.00 | 530.00 | 508.68 | 27,000 |
| 2024-12-05 | 525.00 | 525.00 | 525.00 | 525.00 | 503.88 | 20,000 |
| 2024-12-04 | 525.00 | 525.00 | 520.00 | 525.00 | 503.88 | 61,900 |
| 2024-12-03 | 525.00 | 525.00 | 525.00 | 525.00 | 503.88 | 48,900 |
| 2024-12-02 | 520.00 | 525.00 | 520.00 | 525.00 | 503.88 | 16,300 |
| 2024-11-29 | 500.00 | 520.00 | 500.00 | 520.00 | 499.08 | 47,400 |
| 2024-11-28 | 525.00 | 530.00 | 515.00 | 520.00 | 499.08 | 6,700 |
| 2024-11-26 | 505.00 | 505.00 | 500.00 | 505.00 | 484.69 | 116,800 |
| 2024-11-25 | 505.00 | 510.00 | 505.00 | 505.00 | 484.69 | 6,300 |
| 2024-11-22 | 505.00 | 510.00 | 505.00 | 505.00 | 484.69 | 35,200 |
| 2024-11-21 | 520.00 | 520.00 | 505.00 | 505.00 | 484.69 | 12,700 |
| 2024-11-20 | 505.00 | 515.00 | 505.00 | 505.00 | 484.69 | 8,600 |
| 2024-11-19 | 505.00 | 505.00 | 505.00 | 505.00 | 484.69 | 3,000 |
| 2024-11-18 | 505.00 | 525.00 | 505.00 | 505.00 | 484.69 | 43,300 |
| 2024-11-15 | 505.00 | 505.00 | 505.00 | 505.00 | 484.69 | 6,100 |
| 2024-11-14 | 505.00 | 505.00 | 500.00 | 505.00 | 484.69 | 37,400 |
| 2024-11-13 | 505.00 | 510.00 | 500.00 | 505.00 | 484.69 | 32,200 |
| 2024-11-12 | 500.00 | 505.00 | 500.00 | 505.00 | 484.69 | 21,000 |
| 2024-11-11 | 500.00 | 500.00 | 498.00 | 498.00 | 477.97 | 1,400 |
| 2024-11-08 | 510.00 | 510.00 | 498.00 | 498.00 | 477.97 | 9,800 |
| 2024-11-07 | 500.00 | 510.00 | 496.00 | 498.00 | 477.97 | 117,600 |
| 2024-11-06 | 498.00 | 500.00 | 498.00 | 500.00 | 479.89 | 5,700 |
| 2024-11-05 | 510.00 | 510.00 | 498.00 | 500.00 | 479.89 | 9,000 |
| 2024-11-04 | 496.00 | 505.00 | 488.00 | 500.00 | 479.89 | 96,600 |
| 2024-11-01 | 496.00 | 500.00 | 480.00 | 488.00 | 468.37 | 78,700 |
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.