Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 416.00 | 418.00 | 400.00 | 400.00 | 373.10 | 7,361,700 |
| 2024-01-25 | 414.00 | 418.00 | 402.00 | 416.00 | 388.02 | 35,861,800 |
| 2024-01-24 | 408.00 | 420.00 | 404.00 | 410.00 | 382.42 | 88,059,200 |
| 2024-01-23 | 382.00 | 414.00 | 378.00 | 404.00 | 376.83 | 112,904,300 |
| 2024-01-22 | 374.00 | 384.00 | 374.00 | 374.00 | 348.84 | 31,699,300 |
| 2024-01-19 | 396.00 | 396.00 | 372.00 | 374.00 | 348.84 | 96,274,700 |
| 2024-01-18 | 396.00 | 400.00 | 394.00 | 396.00 | 369.36 | 2,835,200 |
| 2024-01-17 | 400.00 | 402.00 | 390.00 | 396.00 | 369.36 | 21,565,500 |
| 2024-01-16 | 400.00 | 402.00 | 394.00 | 400.00 | 373.10 | 12,379,100 |
| 2024-01-15 | 394.00 | 406.00 | 394.00 | 400.00 | 373.10 | 25,218,800 |
| 2024-01-12 | 408.00 | 410.00 | 392.00 | 396.00 | 369.36 | 19,538,600 |
| 2024-01-11 | 394.00 | 414.00 | 394.00 | 408.00 | 380.56 | 32,878,900 |
| 2024-01-10 | 398.00 | 398.00 | 390.00 | 394.00 | 367.50 | 24,300,700 |
| 2024-01-09 | 394.00 | 400.00 | 388.00 | 394.00 | 367.50 | 37,337,900 |
| 2024-01-08 | 396.00 | 400.00 | 386.00 | 394.00 | 367.50 | 27,974,500 |
| 2024-01-05 | 406.00 | 410.00 | 388.00 | 394.00 | 367.50 | 56,400,100 |
| 2024-01-04 | 412.00 | 420.00 | 402.00 | 406.00 | 378.69 | 43,312,400 |
| 2024-01-03 | 424.00 | 428.00 | 404.00 | 414.00 | 386.15 | 48,668,900 |
| 2024-01-02 | 430.00 | 436.00 | 420.00 | 422.00 | 393.62 | 9,849,800 |
| 2023-12-29 | 436.00 | 440.00 | 428.00 | 430.00 | 401.08 | 12,832,300 |
| 2023-12-28 | 422.00 | 436.00 | 420.00 | 436.00 | 406.67 | 23,205,300 |
| 2023-12-27 | 434.00 | 434.00 | 416.00 | 422.00 | 393.62 | 23,334,400 |
| 2023-12-22 | 432.00 | 436.00 | 424.00 | 430.00 | 401.08 | 6,698,700 |
| 2023-12-21 | 438.00 | 448.00 | 422.00 | 430.00 | 401.08 | 95,144,700 |
| 2023-12-20 | 404.00 | 436.00 | 402.00 | 436.00 | 406.67 | 53,201,000 |
| 2023-12-19 | 364.00 | 402.00 | 364.00 | 400.00 | 373.10 | 80,489,700 |
| 2023-12-18 | 368.00 | 410.00 | 344.00 | 380.00 | 354.44 | 432,295,000 |
| 2023-12-15 | 466.00 | 468.00 | 398.00 | 400.00 | 373.10 | 162,069,900 |
| 2023-12-14 | 460.00 | 468.00 | 460.00 | 466.00 | 434.66 | 12,839,500 |
| 2023-12-13 | 456.00 | 468.00 | 456.00 | 460.00 | 429.06 | 12,660,500 |
| 2023-12-12 | 448.00 | 460.00 | 446.00 | 456.00 | 425.33 | 13,899,900 |
| 2023-12-11 | 452.00 | 464.00 | 446.00 | 448.00 | 417.87 | 25,025,000 |
| 2023-12-08 | 460.00 | 460.00 | 448.00 | 452.00 | 421.60 | 41,923,300 |
| 2023-12-07 | 458.00 | 462.00 | 450.00 | 458.00 | 427.19 | 24,390,700 |
| 2023-12-06 | 474.00 | 474.00 | 456.00 | 458.00 | 427.19 | 24,390,000 |
| 2023-12-05 | 472.00 | 480.00 | 462.00 | 474.00 | 442.12 | 28,708,900 |
| 2023-12-04 | 488.00 | 488.00 | 470.00 | 472.00 | 440.25 | 25,961,300 |
| 2023-12-01 | 492.00 | 494.00 | 484.00 | 486.00 | 453.31 | 9,308,500 |
| 2023-11-30 | 488.00 | 492.00 | 478.00 | 492.00 | 458.91 | 32,430,500 |
| 2023-11-29 | 488.00 | 492.00 | 476.00 | 482.00 | 449.58 | 39,435,400 |
| 2023-11-28 | 480.00 | 492.00 | 480.00 | 488.00 | 455.18 | 34,389,000 |
| 2023-11-27 | 476.00 | 486.00 | 470.00 | 480.00 | 447.72 | 35,966,900 |
| 2023-11-24 | 472.00 | 478.00 | 466.00 | 474.00 | 442.12 | 30,071,500 |
| 2023-11-23 | 454.00 | 474.00 | 452.00 | 472.00 | 440.25 | 43,502,700 |
| 2023-11-22 | 456.00 | 458.00 | 448.00 | 454.00 | 423.46 | 14,669,200 |
| 2023-11-21 | 450.00 | 458.00 | 446.00 | 456.00 | 425.33 | 15,221,900 |
| 2023-11-20 | 454.00 | 462.00 | 452.00 | 452.00 | 421.60 | 8,898,700 |
| 2023-11-17 | 464.00 | 464.00 | 444.00 | 454.00 | 423.46 | 30,123,000 |
| 2023-11-16 | 470.00 | 472.00 | 458.00 | 460.00 | 429.06 | 25,140,200 |
| 2023-11-15 | 468.00 | 478.00 | 458.00 | 470.00 | 438.39 | 27,725,400 |
| 2023-11-14 | 468.00 | 472.00 | 466.00 | 468.00 | 436.52 | 26,725,600 |
| 2023-11-13 | 480.00 | 484.00 | 460.00 | 466.00 | 434.66 | 34,308,800 |
| 2023-11-10 | 476.00 | 486.00 | 476.00 | 478.00 | 445.85 | 14,735,200 |
| 2023-11-09 | 484.00 | 486.00 | 472.00 | 476.00 | 443.98 | 23,972,200 |
| 2023-11-08 | 490.00 | 492.00 | 480.00 | 482.00 | 449.58 | 15,364,500 |
| 2023-11-07 | 476.00 | 496.00 | 474.00 | 490.00 | 457.04 | 46,206,000 |
| 2023-11-06 | 480.00 | 490.00 | 472.00 | 474.00 | 442.12 | 28,278,100 |
| 2023-11-03 | 470.00 | 486.00 | 470.00 | 480.00 | 447.72 | 26,754,000 |
| 2023-11-02 | 478.00 | 490.00 | 468.00 | 468.00 | 436.52 | 52,759,700 |
| 2023-11-01 | 484.00 | 488.00 | 476.00 | 476.00 | 443.98 | 13,989,800 |
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.