Midi Utama Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	2,909.99	3,308.10	2,862.59	2,900.51	267.80	125,568,823
2023-01-26	2,796.24	3,364.97	2,786.76	2,843.64	262.55	59,527,665
2023-01-25	2,815.20	2,872.07	2,758.33	2,796.24	258.17	2,464,450
2023-01-24	2,843.64	2,919.47	2,796.24	2,796.24	258.17	2,863,235
2023-01-20	2,900.51	2,928.95	2,834.16	2,843.64	262.55	22,116,756
2023-01-19	2,976.34	3,014.25	2,900.51	2,900.51	267.80	3,194,501
2023-01-18	3,061.65	3,090.08	2,985.82	2,985.82	275.67	1,808,248
2023-01-17	3,052.17	3,222.79	3,023.73	3,023.73	279.17	4,203,069
2023-01-16	3,251.22	3,516.63	3,033.21	3,033.21	280.05	12,443,576
2023-01-13	3,744.12	4,360.24	3,251.22	3,251.22	300.18	140,210,993
2023-01-12	2,928.95	3,488.19	2,919.47	3,488.19	322.06	2,222,858
2023-01-11	2,834.16	2,834.16	2,796.24	2,796.24	258.17	1,118,286
2023-01-10	2,862.59	2,976.34	2,834.16	2,834.16	261.67	618,222
2023-01-09	2,843.64	3,270.18	2,777.28	2,872.07	265.17	618,222
2023-01-06	2,815.20	2,919.47	2,758.33	2,758.33	254.67	21,099
2023-01-05	2,843.64	2,843.64	2,777.28	2,815.20	259.92	52,749
2023-01-04	2,843.64	3,033.21	2,834.16	2,843.64	262.55	1,676,375
2023-01-03	2,938.42	2,947.90	2,834.16	2,834.16	261.67	261,636
2023-01-02	2,815.20	2,957.38	2,815.20	2,938.42	271.30	1,184,750
2022-12-30	2,815.20	2,815.20	2,805.72	2,815.20	259.92	241,592
2022-12-29	2,815.20	2,853.12	2,720.41	2,815.20	259.92	244,757
2022-12-28	2,881.55	2,881.55	2,748.85	2,815.20	259.92	122,378
2022-12-27	2,938.42	2,938.42	2,843.64	2,843.64	262.55	109,718
2022-12-26	2,976.34	2,976.34	2,938.42	2,938.42	271.30	241,592
2022-12-23	3,033.21	3,421.84	2,966.86	2,966.86	273.92	354,475
2022-12-22	2,966.86	3,071.13	2,966.86	3,071.13	283.55	6,329
2022-12-21	3,080.61	3,090.08	2,985.82	3,080.61	284.42	90,728
2022-12-20	2,995.30	3,080.61	2,995.30	3,080.61	284.42	27,429
2022-12-19	2,966.86	2,995.30	2,938.42	2,995.30	276.55	58,024
2022-12-16	3,137.48	3,137.48	2,966.86	2,966.86	273.92	16,879
2022-12-15	3,222.79	3,222.79	3,128.00	3,137.48	289.68	6,329
2022-12-14	3,317.58	3,317.58	3,222.79	3,222.79	297.55	138,203
2022-12-13	3,232.27	3,317.58	3,042.69	3,317.58	306.30	74,904
2022-12-12	3,033.21	3,535.59	3,014.25	3,232.27	298.43	88,618
2022-12-09	3,137.48	3,137.48	2,938.42	3,014.25	278.30	63,299
2022-12-08	3,336.53	3,374.45	3,137.48	3,137.48	289.68	128,708
2022-12-07	3,573.50	3,639.85	3,364.97	3,364.97	310.68	203,612
2022-12-06	3,706.21	4,142.23	3,554.55	3,554.55	328.18	245,812
2022-12-05	3,696.73	4,255.98	3,545.07	3,706.21	342.18	473,689
2022-12-02	3,526.11	4,635.13	3,526.11	3,677.77	339.56	297,506
2022-12-01	3,298.62	3,791.51	3,298.62	3,782.04	349.19	100,223
2022-11-30	3,194.35	3,393.41	3,194.35	3,298.62	304.55	53,804
2022-11-29	3,071.13	3,213.31	3,071.13	3,118.52	287.93	45,364
2022-11-28	3,042.69	3,042.69	3,033.21	3,033.21	280.05	13,714
2022-11-25	2,976.34	3,033.21	2,966.86	3,014.25	278.30	15,824
2022-11-24	2,966.86	2,976.34	2,966.86	2,966.86	273.92	9,494
2022-11-23	3,753.60	3,753.60	2,947.90	2,947.90	272.17	53,804
2022-11-22	2,843.64	3,033.21	2,843.64	3,023.73	279.17	62,244
2022-11-21	3,023.73	3,023.73	3,023.73	3,023.73	279.17	9,494
2022-11-18	3,014.25	3,023.73	3,014.25	3,014.25	278.30	6,329
2022-11-17	3,080.61	3,080.61	2,976.34	3,014.25	278.30	195,172
2022-11-16	2,853.12	2,919.47	2,758.33	2,909.99	268.67	46,419
2022-11-15	2,767.81	2,862.59	2,767.81	2,843.64	262.55	24,264
2022-11-14	2,862.59	2,862.59	2,758.33	2,767.81	255.54	34,814
2022-11-11	2,872.07	2,881.55	2,872.07	2,872.07	265.17	11,604
2022-11-10	2,758.33	2,862.59	2,758.33	2,862.59	264.30	6,329
2022-11-09	2,663.54	2,767.81	2,663.54	2,758.33	254.67	99,168
2022-11-08	2,872.07	2,872.07	2,843.64	2,853.12	263.42	26,374
2022-11-07	2,862.59	2,881.55	2,862.59	2,872.07	265.17	40,089
2022-11-04	2,938.42	2,938.42	2,872.07	2,909.99	268.67	7,384

← NewerPage 16 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.