Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 500.00 | 500.00 | 500.00 | 500.00 | 479.89 | 53,500 |
| 2024-10-30 | 498.00 | 498.00 | 496.00 | 496.00 | 476.05 | 2,700 |
| 2024-10-29 | 496.00 | 498.00 | 496.00 | 498.00 | 477.97 | 7,000 |
| 2024-10-28 | 498.00 | 498.00 | 496.00 | 498.00 | 477.97 | 63,800 |
| 2024-10-25 | 498.00 | 505.00 | 480.00 | 498.00 | 477.97 | 254,100 |
| 2024-10-24 | 500.00 | 515.00 | 500.00 | 500.00 | 479.89 | 77,300 |
| 2024-10-23 | 505.00 | 515.00 | 500.00 | 505.00 | 484.69 | 405,300 |
| 2024-10-22 | 510.00 | 510.00 | 505.00 | 505.00 | 484.69 | 21,000 |
| 2024-10-21 | 510.00 | 515.00 | 510.00 | 510.00 | 489.49 | 1,600 |
| 2024-10-18 | 520.00 | 520.00 | 505.00 | 510.00 | 489.49 | 14,800 |
| 2024-10-17 | 530.00 | 530.00 | 515.00 | 520.00 | 499.08 | 368,100 |
| 2024-10-16 | 500.00 | 540.00 | 500.00 | 510.00 | 489.49 | 280,300 |
| 2024-10-15 | 490.00 | 498.00 | 490.00 | 496.00 | 476.05 | 7,700 |
| 2024-10-14 | 496.00 | 496.00 | 492.00 | 492.00 | 472.21 | 3,000 |
| 2024-10-11 | 496.00 | 496.00 | 496.00 | 496.00 | 476.05 | 9,200 |
| 2024-10-10 | 494.00 | 496.00 | 488.00 | 496.00 | 476.05 | 81,200 |
| 2024-10-09 | 488.00 | 492.00 | 486.00 | 488.00 | 468.37 | 120,600 |
| 2024-10-08 | 486.00 | 490.00 | 486.00 | 490.00 | 470.29 | 27,700 |
| 2024-10-07 | 488.00 | 492.00 | 488.00 | 490.00 | 470.29 | 47,800 |
| 2024-10-04 | 496.00 | 496.00 | 486.00 | 486.00 | 466.45 | 2,500 |
| 2024-10-03 | 488.00 | 496.00 | 480.00 | 480.00 | 460.69 | 11,400 |
| 2024-10-02 | 492.00 | 494.00 | 484.00 | 484.00 | 464.53 | 54,100 |
| 2024-10-01 | 494.00 | 500.00 | 486.00 | 494.00 | 474.13 | 22,800 |
| 2024-09-30 | 500.00 | 500.00 | 490.00 | 494.00 | 474.13 | 14,100 |
| 2024-09-27 | 496.00 | 500.00 | 492.00 | 498.00 | 477.97 | 120,900 |
| 2024-09-26 | 500.00 | 500.00 | 498.00 | 500.00 | 479.89 | 93,800 |
| 2024-09-25 | 505.00 | 505.00 | 505.00 | 505.00 | 484.69 | 1,200 |
| 2024-09-24 | 510.00 | 510.00 | 505.00 | 510.00 | 489.49 | 26,600 |
| 2024-09-23 | 505.00 | 520.00 | 500.00 | 510.00 | 489.49 | 2,600 |
| 2024-09-20 | 515.00 | 515.00 | 500.00 | 500.00 | 479.89 | 50,600 |
| 2024-09-19 | 500.00 | 510.00 | 500.00 | 510.00 | 489.49 | 3,100 |
| 2024-09-18 | 515.00 | 515.00 | 500.00 | 515.00 | 494.29 | 1,800 |
| 2024-09-17 | 520.00 | 520.00 | 498.00 | 515.00 | 494.29 | 126,700 |
| 2024-09-13 | 510.00 | 510.00 | 500.00 | 500.00 | 479.89 | 15,400 |
| 2024-09-12 | 505.00 | 510.00 | 505.00 | 505.00 | 484.69 | 10,300 |
| 2024-09-11 | 515.00 | 520.00 | 505.00 | 505.00 | 484.69 | 188,900 |
| 2024-09-10 | 545.00 | 545.00 | 510.00 | 515.00 | 494.29 | 119,000 |
| 2024-09-09 | 550.00 | 550.00 | 540.00 | 545.00 | 523.08 | 419,200 |
| 2024-09-06 | 550.00 | 550.00 | 525.00 | 545.00 | 523.08 | 408,600 |
| 2024-09-05 | 535.00 | 560.00 | 520.00 | 550.00 | 527.88 | 211,100 |
| 2024-09-04 | 530.00 | 530.00 | 505.00 | 530.00 | 508.68 | 20,900 |
| 2024-09-03 | 530.00 | 530.00 | 510.00 | 530.00 | 508.68 | 81,100 |
| 2024-09-02 | 490.00 | 530.00 | 490.00 | 530.00 | 508.68 | 135,600 |
| 2024-08-30 | 492.00 | 492.00 | 492.00 | 492.00 | 472.21 | 200 |
| 2024-08-29 | 492.00 | 500.00 | 492.00 | 492.00 | 472.21 | 74,400 |
| 2024-08-28 | 488.00 | 492.00 | 488.00 | 490.00 | 470.29 | 17,700 |
| 2024-08-27 | 490.00 | 490.00 | 486.00 | 486.00 | 466.45 | 10,700 |
| 2024-08-26 | 486.00 | 490.00 | 486.00 | 490.00 | 470.29 | 4,000 |
| 2024-08-23 | 482.00 | 492.00 | 482.00 | 490.00 | 470.29 | 800 |
| 2024-08-22 | 486.00 | 498.00 | 480.00 | 480.00 | 460.69 | 99,700 |
| 2024-08-21 | 482.00 | 494.00 | 482.00 | 490.00 | 470.29 | 600 |
| 2024-08-20 | 486.00 | 498.00 | 486.00 | 496.00 | 476.05 | 2,200 |
| 2024-08-19 | 505.00 | 505.00 | 480.00 | 482.00 | 462.61 | 19,100 |
| 2024-08-16 | 488.00 | 500.00 | 488.00 | 500.00 | 479.89 | 121,500 |
| 2024-08-15 | 482.00 | 484.00 | 480.00 | 480.00 | 460.69 | 1,000 |
| 2024-08-14 | 482.00 | 482.00 | 480.00 | 480.00 | 460.69 | 1,700 |
| 2024-08-13 | 482.00 | 490.00 | 470.00 | 480.00 | 460.69 | 1,800 |
| 2024-08-12 | 488.00 | 488.00 | 482.00 | 482.00 | 462.61 | 100,200 |
| 2024-08-09 | 482.00 | 482.00 | 482.00 | 482.00 | 462.61 | 0 |
| 2024-08-08 | 482.00 | 482.00 | 482.00 | 482.00 | 462.61 | 3,600 |
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.