Midi Utama Indonesia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	444.00	462.00	440.00	454.00	423.46	66,276,400
2023-08-03	454.00	454.00	440.00	444.00	414.14	33,574,900
2023-08-02	452.00	470.00	440.00	454.00	423.46	92,268,200
2023-08-01	456.00	456.00	442.00	452.00	421.60	32,605,700
2023-07-31	452.00	460.00	432.00	456.00	425.33	69,383,900
2023-07-28	420.00	462.00	420.00	450.00	419.73	228,067,700
2023-07-27	398.00	420.00	394.00	420.00	391.75	75,039,200
2023-07-26	394.00	398.00	388.00	398.00	371.23	23,662,500
2023-07-25	402.00	404.00	386.00	392.00	365.63	27,402,000
2023-07-24	394.00	406.00	390.00	402.00	374.96	27,442,200
2023-07-21	394.00	398.00	378.00	394.00	367.50	50,004,100
2023-07-20	382.00	400.00	382.00	394.00	367.50	33,684,100
2023-07-18	402.00	406.00	374.00	384.00	358.17	74,709,900
2023-07-17	420.00	420.00	400.00	400.00	373.10	47,441,500
2023-07-14	418.00	422.00	410.00	418.00	389.89	30,926,100
2023-07-13	432.00	432.00	414.00	418.00	389.89	71,918,300
2023-07-12	418.00	446.00	418.00	430.00	401.08	57,325,200
2023-07-11	410.00	428.00	408.00	420.00	391.75	36,778,400
2023-07-10	422.00	428.00	404.00	408.00	380.56	38,751,600
2023-07-07	432.00	442.00	420.00	420.00	391.75	49,144,900
2023-07-06	420.00	428.00	408.00	424.00	395.48	26,614,600
2023-07-05	411.38	418.96	409.48	411.38	383.71	48,901,410
2023-07-04	403.80	418.96	396.21	409.48	381.94	63,060,290
2023-07-03	401.90	407.59	396.21	401.90	374.87	10,225,360
2023-06-27	396.21	405.69	396.21	401.90	374.87	26,561,523
2023-06-26	411.38	418.96	394.32	396.21	369.56	33,919,428
2023-06-23	390.53	418.96	384.84	411.38	383.71	48,500,831
2023-06-22	396.21	398.11	386.73	390.53	364.26	14,690,277
2023-06-21	392.42	401.90	386.73	396.21	369.56	20,216,935
2023-06-20	394.32	394.32	382.94	392.42	366.03	13,466,176
2023-06-19	405.69	409.48	390.53	392.42	366.03	29,373,276
2023-06-16	401.90	409.48	401.90	405.69	378.41	12,258,004
2023-06-15	411.38	418.96	400.00	401.90	374.87	16,349,140
2023-06-14	405.69	454.98	403.80	409.48	381.94	117,771,411
2023-06-13	401.90	405.69	394.32	401.90	374.87	14,788,919
2023-06-12	407.59	413.28	401.90	403.80	376.64	26,658,477
2023-06-09	392.42	411.38	392.42	407.59	380.17	20,491,126
2023-06-08	400.00	405.69	388.63	394.32	367.80	46,964,664
2023-06-07	407.59	415.17	396.21	400.00	373.10	49,790,553
2023-06-06	407.59	407.59	400.00	407.59	380.17	14,372,199
2023-06-05	403.80	418.96	401.90	403.80	376.64	37,118,361
2023-05-31	407.59	417.07	403.80	403.80	376.64	53,175,269
2023-05-30	415.17	417.07	396.21	407.59	380.17	21,030,435
2023-05-29	388.63	424.65	388.63	403.80	376.64	107,217,844
2023-05-26	381.05	392.42	379.15	388.63	358.81	46,784,155
2023-05-25	388.63	400.00	377.26	382.94	353.56	100,428,262
2023-05-24	362.09	396.21	362.09	388.63	358.81	188,426,662
2023-05-23	343.13	365.88	343.13	360.19	332.56	145,983,674
2023-05-22	339.34	348.82	337.44	343.13	316.81	108,487,522
2023-05-19	331.76	339.34	331.76	339.34	313.30	4,028,152
2023-05-17	331.76	343.13	329.86	331.76	306.30	26,864,410
2023-05-16	337.44	339.34	329.86	331.76	306.30	13,776,764
2023-05-15	331.76	341.24	329.86	337.44	311.55	14,872,790
2023-05-12	327.97	337.44	324.17	331.76	306.30	22,708,604
2023-05-11	331.76	331.76	318.49	322.28	297.55	11,701,182
2023-05-10	331.76	337.44	327.97	331.76	306.30	3,368,996
2023-05-09	331.76	345.03	329.86	329.86	304.55	76,511,380
2023-05-08	320.38	329.86	318.49	326.07	301.05	17,778,648
2023-05-05	324.17	327.97	314.70	318.49	294.05	7,998,070
2023-05-04	326.07	333.65	320.38	324.17	299.30	27,859,474

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.