Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 486.00 | 494.00 | 476.00 | 484.00 | 451.45 | 24,806,700 |
| 2023-10-30 | 500.00 | 500.00 | 482.00 | 486.00 | 453.31 | 15,422,400 |
| 2023-10-27 | 494.00 | 505.00 | 488.00 | 496.00 | 462.64 | 19,679,000 |
| 2023-10-26 | 510.00 | 510.00 | 492.00 | 494.00 | 460.77 | 31,272,700 |
| 2023-10-25 | 498.00 | 515.00 | 498.00 | 510.00 | 475.70 | 108,455,100 |
| 2023-10-24 | 482.00 | 500.00 | 482.00 | 498.00 | 464.50 | 50,923,800 |
| 2023-10-23 | 492.00 | 494.00 | 476.00 | 478.00 | 445.85 | 38,135,800 |
| 2023-10-20 | 478.00 | 498.00 | 472.00 | 490.00 | 457.04 | 30,533,300 |
| 2023-10-19 | 498.00 | 498.00 | 476.00 | 478.00 | 445.85 | 29,136,600 |
| 2023-10-18 | 498.00 | 505.00 | 492.00 | 496.00 | 462.64 | 34,025,100 |
| 2023-10-17 | 482.00 | 505.00 | 482.00 | 498.00 | 464.50 | 36,193,000 |
| 2023-10-16 | 496.00 | 505.00 | 482.00 | 482.00 | 449.58 | 31,123,300 |
| 2023-10-13 | 492.00 | 505.00 | 492.00 | 494.00 | 460.77 | 9,255,000 |
| 2023-10-12 | 500.00 | 510.00 | 490.00 | 492.00 | 458.91 | 20,218,600 |
| 2023-10-11 | 488.00 | 530.00 | 482.00 | 498.00 | 464.50 | 134,058,100 |
| 2023-10-10 | 466.00 | 486.00 | 466.00 | 486.00 | 453.31 | 41,845,400 |
| 2023-10-09 | 472.00 | 476.00 | 466.00 | 466.00 | 434.66 | 9,335,900 |
| 2023-10-06 | 472.00 | 484.00 | 470.00 | 472.00 | 440.25 | 19,700,900 |
| 2023-10-05 | 460.00 | 488.00 | 456.00 | 470.00 | 438.39 | 20,527,500 |
| 2023-10-04 | 458.00 | 470.00 | 444.00 | 454.00 | 423.46 | 38,436,700 |
| 2023-10-03 | 474.00 | 474.00 | 456.00 | 462.00 | 430.93 | 27,454,000 |
| 2023-10-02 | 474.00 | 482.00 | 472.00 | 474.00 | 442.12 | 10,399,800 |
| 2023-09-29 | 488.00 | 488.00 | 474.00 | 474.00 | 442.12 | 19,765,000 |
| 2023-09-27 | 474.00 | 492.00 | 466.00 | 482.00 | 449.58 | 36,132,400 |
| 2023-09-26 | 490.00 | 496.00 | 464.00 | 474.00 | 442.12 | 74,056,900 |
| 2023-09-25 | 510.00 | 510.00 | 490.00 | 490.00 | 457.04 | 21,133,200 |
| 2023-09-22 | 492.00 | 510.00 | 488.00 | 510.00 | 475.70 | 26,167,900 |
| 2023-09-21 | 505.00 | 505.00 | 488.00 | 492.00 | 458.91 | 32,574,700 |
| 2023-09-20 | 520.00 | 525.00 | 492.00 | 500.00 | 466.37 | 60,392,200 |
| 2023-09-19 | 488.00 | 525.00 | 488.00 | 520.00 | 485.02 | 79,101,100 |
| 2023-09-18 | 500.00 | 505.00 | 486.00 | 488.00 | 455.18 | 49,674,700 |
| 2023-09-15 | 468.00 | 505.00 | 464.00 | 500.00 | 466.37 | 125,035,400 |
| 2023-09-14 | 462.00 | 468.00 | 452.00 | 466.00 | 434.66 | 26,820,100 |
| 2023-09-13 | 474.00 | 480.00 | 460.00 | 460.00 | 429.06 | 19,862,000 |
| 2023-09-12 | 460.00 | 482.00 | 456.00 | 472.00 | 440.25 | 61,801,500 |
| 2023-09-11 | 450.00 | 462.00 | 442.00 | 460.00 | 429.06 | 39,238,100 |
| 2023-09-08 | 444.00 | 456.00 | 442.00 | 444.00 | 414.14 | 18,498,800 |
| 2023-09-07 | 458.00 | 460.00 | 442.00 | 442.00 | 412.27 | 48,377,400 |
| 2023-09-06 | 430.00 | 466.00 | 430.00 | 456.00 | 425.33 | 91,114,200 |
| 2023-09-05 | 436.00 | 438.00 | 428.00 | 430.00 | 401.08 | 21,730,000 |
| 2023-09-04 | 444.00 | 444.00 | 426.00 | 436.00 | 406.67 | 21,411,600 |
| 2023-09-01 | 436.00 | 438.00 | 428.00 | 438.00 | 408.54 | 26,970,400 |
| 2023-08-31 | 430.00 | 440.00 | 424.00 | 436.00 | 406.67 | 61,867,800 |
| 2023-08-30 | 408.00 | 430.00 | 404.00 | 426.00 | 397.35 | 90,743,900 |
| 2023-08-29 | 408.00 | 410.00 | 400.00 | 404.00 | 376.83 | 18,954,300 |
| 2023-08-28 | 412.00 | 414.00 | 404.00 | 408.00 | 380.56 | 22,527,700 |
| 2023-08-25 | 412.00 | 416.00 | 398.00 | 412.00 | 384.29 | 23,356,900 |
| 2023-08-24 | 420.00 | 422.00 | 410.00 | 412.00 | 384.29 | 19,836,500 |
| 2023-08-23 | 412.00 | 422.00 | 412.00 | 418.00 | 389.89 | 26,894,500 |
| 2023-08-22 | 426.00 | 426.00 | 404.00 | 414.00 | 386.15 | 59,011,900 |
| 2023-08-21 | 442.00 | 442.00 | 420.00 | 422.00 | 393.62 | 30,420,100 |
| 2023-08-18 | 436.00 | 446.00 | 430.00 | 434.00 | 404.81 | 53,186,400 |
| 2023-08-16 | 438.00 | 440.00 | 426.00 | 436.00 | 406.67 | 26,816,300 |
| 2023-08-15 | 440.00 | 444.00 | 432.00 | 436.00 | 406.67 | 32,338,800 |
| 2023-08-14 | 448.00 | 448.00 | 422.00 | 438.00 | 408.54 | 58,493,100 |
| 2023-08-11 | 462.00 | 470.00 | 442.00 | 444.00 | 414.14 | 73,388,900 |
| 2023-08-10 | 464.00 | 472.00 | 454.00 | 464.00 | 432.79 | 37,674,300 |
| 2023-08-09 | 480.00 | 480.00 | 448.00 | 464.00 | 432.79 | 112,055,700 |
| 2023-08-08 | 460.00 | 486.00 | 456.00 | 480.00 | 447.72 | 137,901,100 |
| 2023-08-07 | 454.00 | 466.00 | 446.00 | 456.00 | 425.33 | 54,974,200 |
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.