Midi Utama Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	326.07	333.65	320.38	324.17	299.30	27,859,474
2023-05-03	327.97	337.44	322.28	324.17	299.30	13,688,883
2023-05-02	331.76	362.09	326.07	327.97	302.80	58,997,534
2023-04-28	327.97	348.82	324.17	327.97	302.80	26,322,358
2023-04-27	331.76	333.65	320.38	322.28	297.55	20,304,921
2023-04-26	320.38	331.76	316.59	331.76	306.30	2,831,269
2023-04-18	324.17	324.17	314.70	316.59	292.30	95,358,731
2023-04-17	331.76	337.44	314.70	316.59	292.30	5,816,673
2023-04-14	343.13	346.92	329.86	331.76	306.30	16,100,690
2023-04-13	337.44	345.03	337.44	343.13	316.81	4,563,137
2023-04-12	333.65	343.13	329.86	337.44	311.55	30,237,416
2023-04-11	333.65	339.34	329.86	331.76	306.30	18,166,144
2023-04-10	341.24	343.13	333.65	333.65	308.05	8,861,366
2023-04-06	345.03	346.92	337.44	341.24	315.06	5,436,455
2023-04-05	343.13	345.03	337.44	345.03	318.56	34,333,194
2023-04-04	345.03	346.92	337.44	341.24	315.06	20,856,362
2023-04-03	341.24	346.92	335.55	345.03	318.56	3,778,542
2023-03-31	341.24	343.13	335.55	341.24	315.06	4,207,395
2023-03-30	346.92	346.92	339.34	341.24	315.06	8,822,437
2023-03-29	348.82	350.72	341.24	343.13	316.81	5,184,102
2023-03-28	341.24	352.61	339.34	346.92	320.31	16,079,590
2023-03-27	348.82	350.72	339.34	341.24	315.06	6,715,522
2023-03-24	350.72	363.99	339.34	346.92	320.31	61,779,958
2023-03-21	350.72	358.30	345.03	346.92	320.31	18,552,375
2023-03-20	363.99	363.99	346.92	350.72	323.81	17,192,180
2023-03-17	331.76	365.88	331.76	363.99	336.06	28,952,125
2023-03-16	327.97	339.34	322.28	331.76	306.30	26,731,165
2023-03-15	339.34	345.03	322.28	327.97	302.80	20,837,900
2023-03-14	350.72	356.40	327.97	337.44	311.55	25,659,509
2023-03-13	354.51	377.26	350.72	350.72	323.81	36,917,702
2023-03-10	356.40	360.19	346.92	354.51	327.31	7,125,068
2023-03-09	369.67	375.36	345.03	356.40	329.06	13,827,825
2023-03-08	382.94	388.63	356.40	369.67	341.31	12,598,976
2023-03-07	400.00	405.69	373.46	377.26	348.31	22,146,296
2023-03-06	403.80	458.77	396.21	400.00	369.31	89,183,362
2023-03-03	4,000.05	4,028.48	3,952.65	3,971.61	366.69	10,229,158
2023-03-02	4,056.92	4,123.27	3,943.18	4,000.05	369.31	15,369,056
2023-03-01	3,791.51	4,161.19	3,791.51	4,009.53	370.19	73,385,980
2023-02-28	3,782.04	3,829.43	3,753.60	3,782.04	349.19	2,178,549
2023-02-27	3,791.51	3,829.43	3,696.73	3,782.04	349.19	4,993,255
2023-02-24	3,791.51	3,867.35	3,791.51	3,791.51	350.06	4,837,117
2023-02-23	3,895.78	3,905.26	3,838.91	3,838.91	354.44	9,549,746
2023-02-22	3,981.09	3,990.57	3,867.35	3,895.78	359.69	3,762,085
2023-02-21	3,981.09	3,990.57	3,886.30	3,981.09	367.56	4,323,338
2023-02-20	3,933.70	3,971.61	3,800.99	3,886.30	358.81	14,040,827
2023-02-17	4,009.53	4,094.84	3,914.74	3,943.18	364.06	25,351,347
2023-02-16	4,028.48	4,028.48	3,990.57	4,000.05	369.31	10,224,938
2023-02-15	3,981.09	4,123.27	3,962.13	3,990.57	368.44	24,947,287
2023-02-14	4,009.53	4,037.96	3,952.65	3,990.57	368.44	4,020,557
2023-02-13	3,962.13	4,009.53	3,924.22	4,009.53	370.19	3,010,934
2023-02-10	4,037.96	4,066.40	3,819.95	3,952.65	364.94	14,027,112
2023-02-09	3,990.57	4,208.58	3,943.18	4,019.01	371.06	27,200,740
2023-02-08	3,990.57	4,104.31	3,943.18	3,981.09	367.56	30,086,131
2023-02-07	3,819.95	4,075.88	3,819.95	3,981.09	367.56	22,648,470
2023-02-06	3,886.30	3,886.30	3,687.25	3,810.47	351.81	35,773,568
2023-02-03	4,293.89	4,293.89	3,962.13	3,962.13	365.81	91,782,851
2023-02-02	3,772.56	4,455.03	3,772.56	4,255.98	392.94	42,369,350
2023-02-01	3,393.41	3,782.04	3,393.41	3,677.77	339.56	49,088,564
2023-01-31	3,184.87	3,601.94	3,184.87	3,364.97	310.68	34,660,556
2023-01-30	3,014.25	3,184.87	2,957.38	3,184.87	294.05	23,659,148

← NewerPage 15 of 21 · 1,220 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.