Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 440.00 | 440.00 | 434.00 | 438.00 | 413.57 | 8,588,300 |
| 2024-08-07 | 420.00 | 444.00 | 420.00 | 440.00 | 415.46 | 51,212,300 |
| 2024-08-06 | 406.00 | 428.00 | 406.00 | 420.00 | 396.58 | 13,538,600 |
| 2024-08-05 | 416.00 | 422.00 | 394.00 | 406.00 | 383.36 | 20,112,700 |
| 2024-08-02 | 422.00 | 424.00 | 416.00 | 416.00 | 392.80 | 14,668,100 |
| 2024-08-01 | 424.00 | 430.00 | 418.00 | 422.00 | 398.47 | 37,966,200 |
| 2024-07-31 | 426.00 | 426.00 | 418.00 | 424.00 | 400.36 | 19,093,600 |
| 2024-07-30 | 428.00 | 428.00 | 420.00 | 424.00 | 400.36 | 13,806,400 |
| 2024-07-29 | 428.00 | 430.00 | 424.00 | 426.00 | 402.24 | 5,397,000 |
| 2024-07-26 | 418.00 | 430.00 | 414.00 | 428.00 | 404.13 | 19,932,700 |
| 2024-07-25 | 414.00 | 420.00 | 408.00 | 414.00 | 390.91 | 13,129,700 |
| 2024-07-24 | 416.00 | 416.00 | 412.00 | 414.00 | 390.91 | 7,015,800 |
| 2024-07-23 | 418.00 | 418.00 | 412.00 | 414.00 | 390.91 | 8,722,000 |
| 2024-07-22 | 410.00 | 418.00 | 408.00 | 414.00 | 390.91 | 20,725,400 |
| 2024-07-19 | 410.00 | 412.00 | 406.00 | 410.00 | 387.14 | 23,222,800 |
| 2024-07-18 | 406.00 | 412.00 | 406.00 | 410.00 | 387.14 | 20,893,200 |
| 2024-07-17 | 410.00 | 412.00 | 406.00 | 408.00 | 385.25 | 17,451,600 |
| 2024-07-16 | 410.00 | 414.00 | 408.00 | 410.00 | 387.14 | 26,880,600 |
| 2024-07-15 | 406.00 | 412.00 | 404.00 | 410.00 | 387.14 | 23,437,800 |
| 2024-07-12 | 402.00 | 410.00 | 400.00 | 406.00 | 383.36 | 19,075,400 |
| 2024-07-11 | 402.00 | 406.00 | 400.00 | 402.00 | 379.58 | 15,027,000 |
| 2024-07-10 | 396.00 | 406.00 | 394.00 | 402.00 | 379.58 | 23,347,600 |
| 2024-07-09 | 394.00 | 398.00 | 392.00 | 394.00 | 372.03 | 17,291,500 |
| 2024-07-08 | 394.00 | 396.00 | 392.00 | 394.00 | 372.03 | 14,988,500 |
| 2024-07-05 | 394.00 | 396.00 | 390.00 | 394.00 | 372.03 | 5,756,700 |
| 2024-07-04 | 394.00 | 398.00 | 390.00 | 394.00 | 372.03 | 7,924,800 |
| 2024-07-03 | 396.00 | 402.00 | 394.00 | 394.00 | 372.03 | 4,058,500 |
| 2024-07-02 | 400.00 | 404.00 | 392.00 | 396.00 | 373.92 | 11,342,000 |
| 2024-07-01 | 402.00 | 406.00 | 396.00 | 400.00 | 377.69 | 2,985,200 |
| 2024-06-28 | 406.00 | 406.00 | 400.00 | 400.00 | 377.69 | 5,387,500 |
| 2024-06-27 | 406.00 | 406.00 | 400.00 | 402.00 | 379.58 | 4,573,400 |
| 2024-06-26 | 394.00 | 406.00 | 394.00 | 402.00 | 379.58 | 3,145,000 |
| 2024-06-25 | 402.00 | 408.00 | 390.00 | 394.00 | 372.03 | 7,870,200 |
| 2024-06-24 | 404.00 | 408.00 | 400.00 | 404.00 | 381.47 | 3,939,600 |
| 2024-06-21 | 392.00 | 404.00 | 390.00 | 404.00 | 381.47 | 4,863,700 |
| 2024-06-20 | 390.00 | 394.00 | 390.00 | 390.00 | 368.25 | 1,166,100 |
| 2024-06-19 | 392.00 | 394.00 | 386.00 | 390.00 | 368.25 | 2,468,200 |
| 2024-06-14 | 392.00 | 394.00 | 388.00 | 388.00 | 366.36 | 2,920,000 |
| 2024-06-13 | 382.00 | 396.00 | 380.00 | 392.00 | 370.14 | 1,084,900 |
| 2024-06-12 | 404.00 | 406.00 | 388.00 | 388.00 | 366.36 | 12,507,800 |
| 2024-06-11 | 408.00 | 412.00 | 404.00 | 404.00 | 381.47 | 6,398,300 |
| 2024-06-10 | 404.00 | 412.00 | 402.00 | 406.00 | 383.36 | 8,721,000 |
| 2024-06-07 | 420.00 | 420.00 | 402.00 | 406.00 | 383.36 | 5,454,500 |
| 2024-06-06 | 416.00 | 424.00 | 414.00 | 416.00 | 392.80 | 7,972,900 |
| 2024-06-05 | 414.00 | 424.00 | 408.00 | 414.00 | 390.91 | 38,435,000 |
| 2024-06-04 | 402.00 | 414.00 | 400.00 | 410.00 | 387.14 | 32,001,500 |
| 2024-06-03 | 400.00 | 404.00 | 392.00 | 400.00 | 377.69 | 23,795,700 |
| 2024-05-31 | 382.00 | 400.00 | 376.00 | 400.00 | 377.69 | 43,643,300 |
| 2024-05-30 | 380.00 | 382.00 | 376.00 | 380.00 | 358.81 | 11,864,100 |
| 2024-05-29 | 382.00 | 384.00 | 378.00 | 380.00 | 358.81 | 9,187,500 |
| 2024-05-28 | 382.00 | 386.00 | 374.00 | 382.00 | 356.31 | 27,162,100 |
| 2024-05-27 | 380.00 | 386.00 | 378.00 | 380.00 | 354.44 | 5,694,800 |
| 2024-05-22 | 382.00 | 386.00 | 378.00 | 380.00 | 354.44 | 8,680,300 |
| 2024-05-21 | 380.00 | 384.00 | 376.00 | 380.00 | 354.44 | 7,835,800 |
| 2024-05-20 | 388.00 | 390.00 | 378.00 | 380.00 | 354.44 | 21,169,000 |
| 2024-05-17 | 392.00 | 394.00 | 386.00 | 388.00 | 361.90 | 7,338,000 |
| 2024-05-16 | 390.00 | 396.00 | 386.00 | 392.00 | 365.63 | 17,483,200 |
| 2024-05-15 | 392.00 | 394.00 | 386.00 | 386.00 | 360.04 | 24,153,300 |
| 2024-05-14 | 394.00 | 396.00 | 390.00 | 390.00 | 363.77 | 7,274,400 |
| 2024-05-13 | 394.00 | 400.00 | 390.00 | 394.00 | 367.50 | 6,480,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 11.8500 IDR |
| 2025-06-04 | 7.3500 IDR |
| 2024-05-29 | 4.6500 IDR |
| 2023-05-29 | 3.9432 IDR |
| 2022-06-07 | 27.1567 IDR |
| 2021-05-20 | 19.7633 IDR |
| 2020-05-28 | 20.0950 IDR |
| 2019-05-27 | 15.7348 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.