Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 398.00 | 402.00 | 394.00 | 394.00 | 367.50 | 21,010,900 |
| 2024-05-07 | 400.00 | 404.00 | 396.00 | 396.00 | 369.36 | 7,599,700 |
| 2024-05-06 | 402.00 | 404.00 | 400.00 | 400.00 | 373.10 | 2,572,000 |
| 2024-05-03 | 402.00 | 406.00 | 398.00 | 402.00 | 374.96 | 10,110,400 |
| 2024-05-02 | 400.00 | 404.00 | 396.00 | 400.00 | 373.10 | 13,372,600 |
| 2024-04-30 | 416.00 | 416.00 | 396.00 | 400.00 | 373.10 | 85,035,100 |
| 2024-04-29 | 384.00 | 416.00 | 384.00 | 416.00 | 388.02 | 25,342,600 |
| 2024-04-26 | 390.00 | 390.00 | 384.00 | 386.00 | 360.04 | 4,149,700 |
| 2024-04-25 | 392.00 | 396.00 | 384.00 | 388.00 | 361.90 | 10,158,800 |
| 2024-04-24 | 400.00 | 404.00 | 388.00 | 390.00 | 363.77 | 17,720,600 |
| 2024-04-23 | 404.00 | 412.00 | 398.00 | 400.00 | 373.10 | 17,914,200 |
| 2024-04-22 | 390.00 | 404.00 | 390.00 | 400.00 | 373.10 | 16,144,200 |
| 2024-04-19 | 390.00 | 394.00 | 382.00 | 390.00 | 363.77 | 17,676,600 |
| 2024-04-18 | 390.00 | 398.00 | 386.00 | 390.00 | 363.77 | 15,222,400 |
| 2024-04-17 | 384.00 | 400.00 | 382.00 | 390.00 | 363.77 | 25,500,300 |
| 2024-04-16 | 392.00 | 394.00 | 378.00 | 382.00 | 356.31 | 41,857,000 |
| 2024-04-05 | 404.00 | 410.00 | 390.00 | 392.00 | 365.63 | 32,633,000 |
| 2024-04-04 | 396.00 | 422.00 | 394.00 | 404.00 | 376.83 | 63,633,000 |
| 2024-04-03 | 402.00 | 404.00 | 394.00 | 394.00 | 367.50 | 15,230,800 |
| 2024-04-02 | 392.00 | 404.00 | 392.00 | 402.00 | 374.96 | 32,091,300 |
| 2024-04-01 | 424.00 | 428.00 | 392.00 | 392.00 | 365.63 | 68,204,900 |
| 2024-03-28 | 426.00 | 428.00 | 420.00 | 422.00 | 393.62 | 12,694,800 |
| 2024-03-27 | 432.00 | 438.00 | 422.00 | 426.00 | 397.35 | 44,812,900 |
| 2024-03-26 | 438.00 | 438.00 | 428.00 | 432.00 | 402.94 | 29,160,100 |
| 2024-03-25 | 444.00 | 444.00 | 426.00 | 434.00 | 404.81 | 46,180,100 |
| 2024-03-22 | 422.00 | 428.00 | 420.00 | 424.00 | 395.48 | 15,849,800 |
| 2024-03-21 | 430.00 | 434.00 | 418.00 | 420.00 | 391.75 | 22,166,200 |
| 2024-03-20 | 424.00 | 434.00 | 422.00 | 430.00 | 401.08 | 13,057,100 |
| 2024-03-19 | 432.00 | 434.00 | 422.00 | 422.00 | 393.62 | 12,812,100 |
| 2024-03-18 | 420.00 | 432.00 | 420.00 | 430.00 | 401.08 | 18,058,700 |
| 2024-03-15 | 432.00 | 434.00 | 420.00 | 420.00 | 391.75 | 17,116,300 |
| 2024-03-14 | 430.00 | 438.00 | 428.00 | 432.00 | 402.94 | 13,567,100 |
| 2024-03-13 | 436.00 | 436.00 | 426.00 | 430.00 | 401.08 | 25,576,200 |
| 2024-03-08 | 438.00 | 438.00 | 434.00 | 436.00 | 406.67 | 8,024,100 |
| 2024-03-07 | 438.00 | 440.00 | 434.00 | 438.00 | 408.54 | 14,322,500 |
| 2024-03-06 | 428.00 | 442.00 | 428.00 | 438.00 | 408.54 | 16,819,200 |
| 2024-03-05 | 438.00 | 438.00 | 420.00 | 428.00 | 399.21 | 33,917,900 |
| 2024-03-04 | 434.00 | 440.00 | 424.00 | 434.00 | 404.81 | 23,743,400 |
| 2024-03-01 | 430.00 | 438.00 | 418.00 | 434.00 | 404.81 | 29,497,000 |
| 2024-02-29 | 446.00 | 452.00 | 426.00 | 426.00 | 397.35 | 167,934,500 |
| 2024-02-28 | 442.00 | 448.00 | 428.00 | 444.00 | 414.14 | 37,138,000 |
| 2024-02-27 | 464.00 | 464.00 | 442.00 | 442.00 | 412.27 | 42,262,700 |
| 2024-02-26 | 468.00 | 472.00 | 462.00 | 464.00 | 432.79 | 34,153,800 |
| 2024-02-23 | 452.00 | 468.00 | 452.00 | 468.00 | 436.52 | 73,123,900 |
| 2024-02-22 | 438.00 | 460.00 | 436.00 | 452.00 | 421.60 | 95,961,600 |
| 2024-02-21 | 434.00 | 440.00 | 426.00 | 436.00 | 406.67 | 30,423,100 |
| 2024-02-20 | 408.00 | 436.00 | 404.00 | 432.00 | 402.94 | 66,251,800 |
| 2024-02-19 | 422.00 | 422.00 | 404.00 | 406.00 | 378.69 | 39,364,200 |
| 2024-02-16 | 428.00 | 430.00 | 418.00 | 420.00 | 391.75 | 27,350,600 |
| 2024-02-15 | 426.00 | 432.00 | 416.00 | 428.00 | 399.21 | 49,321,200 |
| 2024-02-13 | 414.00 | 432.00 | 414.00 | 424.00 | 395.48 | 72,832,100 |
| 2024-02-12 | 422.00 | 424.00 | 404.00 | 406.00 | 378.69 | 18,869,800 |
| 2024-02-07 | 414.00 | 424.00 | 406.00 | 422.00 | 393.62 | 45,934,200 |
| 2024-02-06 | 402.00 | 418.00 | 400.00 | 414.00 | 386.15 | 17,525,200 |
| 2024-02-05 | 398.00 | 406.00 | 398.00 | 400.00 | 373.10 | 7,224,600 |
| 2024-02-02 | 396.00 | 404.00 | 396.00 | 398.00 | 371.23 | 9,270,000 |
| 2024-02-01 | 406.00 | 408.00 | 396.00 | 396.00 | 369.36 | 14,655,300 |
| 2024-01-31 | 408.00 | 410.00 | 400.00 | 404.00 | 376.83 | 10,988,000 |
| 2024-01-30 | 406.00 | 410.00 | 404.00 | 406.00 | 378.69 | 38,833,100 |
| 2024-01-29 | 400.00 | 408.00 | 392.00 | 406.00 | 378.69 | 47,171,800 |
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.