Midi Utama Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2,834.16	2,938.42	2,834.16	2,938.42	271.30	12,659
2022-11-02	2,891.03	2,938.42	2,843.64	2,843.64	262.55	3,164
2022-11-01	3,090.08	3,090.08	2,891.03	2,891.03	266.92	51,694
2022-10-31	2,777.28	3,317.58	2,777.28	3,090.08	285.30	91,783
2022-10-28	2,777.28	2,777.28	2,777.28	2,777.28	256.42	0
2022-10-27	2,597.19	2,805.72	2,597.19	2,777.28	256.42	41,144
2022-10-26	2,729.89	2,729.89	2,729.89	2,729.89	252.04	8,439
2022-10-25	2,815.20	2,815.20	2,729.89	2,729.89	252.04	22,154
2022-10-24	2,729.89	2,796.24	2,729.89	2,796.24	258.17	17,934
2022-10-21	2,739.37	2,739.37	2,729.89	2,729.89	252.04	8,439
2022-10-20	2,739.37	2,739.37	2,739.37	2,739.37	252.92	7,384
2022-10-19	2,739.37	2,739.37	2,739.37	2,739.37	252.92	13,714
2022-10-18	2,748.85	2,748.85	2,654.06	2,748.85	253.79	8,439
2022-10-17	2,540.32	2,606.67	2,540.32	2,606.67	240.67	6,329
2022-10-14	2,606.67	2,701.45	2,578.23	2,606.67	240.67	94,948
2022-10-13	2,673.02	2,748.85	2,606.67	2,606.67	240.67	66,464
2022-10-12	2,530.84	2,654.06	2,445.53	2,654.06	245.04	20,044
2022-10-11	2,549.79	2,549.79	2,540.32	2,540.32	234.54	5,274
2022-10-10	2,464.48	2,483.44	2,464.48	2,483.44	229.29	16,879
2022-10-07	2,464.48	2,464.48	2,464.48	2,464.48	227.54	2,109
2022-10-06	2,436.05	2,436.05	2,417.09	2,436.05	224.91	17,934
2022-10-05	2,559.27	2,559.27	2,436.05	2,436.05	224.91	37,979
2022-10-04	2,426.57	2,426.57	2,426.57	2,426.57	224.04	54,859
2022-10-03	2,436.05	2,445.53	2,426.57	2,426.57	224.04	9,494
2022-09-30	2,455.01	2,464.48	2,445.53	2,445.53	225.79	39,034
2022-09-29	2,597.19	2,625.62	2,426.57	2,455.01	226.66	116,048
2022-09-28	2,360.22	2,654.06	2,360.22	2,606.67	240.67	161,413
2022-09-27	2,407.61	2,407.61	2,360.22	2,360.22	217.91	27,429
2022-09-26	2,379.18	2,379.18	2,379.18	2,379.18	219.66	6,329
2022-09-23	2,426.57	2,426.57	2,369.70	2,369.70	218.79	16,879
2022-09-22	2,379.18	2,426.57	2,369.70	2,426.57	224.04	33,759
2022-09-21	2,483.44	2,483.44	2,379.18	2,379.18	219.66	6,329
2022-09-20	2,464.48	2,483.44	2,464.48	2,483.44	229.29	22,154
2022-09-19	2,511.88	2,511.88	2,436.05	2,436.05	224.91	24,264
2022-09-16	2,559.27	2,559.27	2,398.13	2,559.27	236.29	87,563
2022-09-15	2,379.18	2,748.85	2,379.18	2,559.27	236.29	53,804
2022-09-14	2,284.39	2,369.70	2,284.39	2,369.70	218.79	13,714
2022-09-13	2,407.61	2,407.61	2,255.95	2,360.22	217.91	66,464
2022-09-12	2,369.70	2,417.09	2,284.39	2,407.61	222.29	30,594
2022-09-09	2,398.13	2,398.13	2,293.87	2,369.70	218.79	32,704
2022-09-08	2,407.61	2,407.61	2,388.65	2,388.65	220.54	20,044
2022-09-07	2,369.70	2,407.61	2,369.70	2,407.61	222.29	6,329
2022-09-06	2,218.04	2,464.48	2,218.04	2,369.70	218.79	206,777
2022-09-05	2,151.68	2,331.78	2,151.68	2,208.56	203.91	44,309
2022-09-02	2,303.35	2,303.35	2,189.60	2,189.60	202.16	17,934
2022-09-01	2,123.25	2,587.71	2,123.25	2,341.26	216.16	258,471
2022-08-31	2,075.85	2,142.21	2,075.85	2,123.25	196.03	329,156
2022-08-30	2,000.02	2,075.85	1,990.55	2,075.85	191.66	409,335
2022-08-29	2,047.42	2,047.42	1,990.55	2,000.02	184.66	265,856
2022-08-26	2,056.90	2,132.73	2,028.46	2,047.42	189.03	377,685
2022-08-25	1,981.07	2,227.52	1,981.07	2,056.90	189.91	12,659
2022-08-24	2,047.42	2,047.42	2,047.42	2,047.42	189.03	0
2022-08-23	2,047.42	2,255.95	2,037.94	2,047.42	189.03	106,553
2022-08-22	2,170.64	2,170.64	2,037.94	2,037.94	188.16	107,608
2022-08-19	2,180.12	2,180.12	2,180.12	2,180.12	201.29	3,164
2022-08-18	2,132.73	2,132.73	2,132.73	2,132.73	196.91	3,164
2022-08-16	2,161.16	2,208.56	2,094.81	2,132.73	196.91	31,649
2022-08-15	2,028.46	2,123.25	2,009.50	2,018.98	186.41	25,319
2022-08-12	2,018.98	2,018.98	2,018.98	2,018.98	186.41	0
2022-08-11	2,018.98	2,018.98	2,018.98	2,018.98	186.41	1,054

← NewerPage 17 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.