Midi Utama Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	2,018.98	2,018.98	2,018.98	2,018.98	186.41	0
2022-08-09	2,018.98	2,018.98	2,018.98	2,018.98	186.41	8,439
2022-08-08	2,056.90	2,056.90	2,056.90	2,056.90	189.91	10,549
2022-08-05	2,028.46	2,028.46	2,028.46	2,028.46	187.28	1,054
2022-08-04	2,075.85	2,075.85	2,075.85	2,075.85	191.66	0
2022-08-03	2,075.85	2,075.85	2,075.85	2,075.85	191.66	0
2022-08-02	2,075.85	2,075.85	2,075.85	2,075.85	191.66	4,219
2022-08-01	2,170.64	2,170.64	1,981.07	2,018.98	186.41	5,274
2022-07-29	2,170.64	2,170.64	2,056.90	2,094.81	193.41	12,659
2022-07-28	2,227.52	2,227.52	2,170.64	2,170.64	200.41	3,164
2022-07-27	2,123.25	2,123.25	2,123.25	2,123.25	196.03	2,109
2022-07-26	2,085.33	2,180.12	2,075.85	2,123.25	196.03	9,494
2022-07-25	2,009.50	2,028.46	2,009.50	2,028.46	187.28	740,601
2022-07-22	2,009.50	2,009.50	2,009.50	2,009.50	185.53	0
2022-07-21	2,000.02	2,009.50	2,000.02	2,009.50	185.53	2,109
2022-07-20	2,000.02	2,000.02	2,000.02	2,000.02	184.66	0
2022-07-19	2,000.02	2,000.02	2,000.02	2,000.02	184.66	1,054
2022-07-18	1,990.55	1,990.55	1,990.55	1,990.55	183.78	1,054
2022-07-15	2,047.42	2,047.42	1,962.11	1,971.59	182.03	6,329
2022-07-14	2,047.42	2,047.42	2,047.42	2,047.42	189.03	5,274
2022-07-13	2,075.85	2,075.85	1,933.67	2,047.42	189.03	5,274
2022-07-12	2,075.85	2,075.85	2,075.85	2,075.85	191.66	2,109
2022-07-11	2,075.85	2,075.85	2,075.85	2,075.85	191.66	0
2022-07-08	2,075.85	2,075.85	2,075.85	2,075.85	191.66	5,274
2022-07-07	2,075.85	2,075.85	2,075.85	2,075.85	191.66	14,769
2022-07-06	2,075.85	2,075.85	2,075.85	2,075.85	191.66	1,054
2022-07-05	2,066.38	2,075.85	2,037.94	2,075.85	191.66	4,219
2022-07-04	2,132.73	2,132.73	2,018.98	2,037.94	188.16	26,374
2022-07-01	2,000.02	2,132.73	2,000.02	2,132.73	196.91	10,549
2022-06-30	2,142.21	2,142.21	2,142.21	2,142.21	197.78	3,164
2022-06-29	2,132.73	2,180.12	1,990.55	2,132.73	196.91	10,549
2022-06-28	2,056.90	2,151.68	2,056.90	2,132.73	196.91	10,549
2022-06-27	2,180.12	2,180.12	2,104.29	2,104.29	194.28	6,329
2022-06-24	2,142.21	2,142.21	2,056.90	2,056.90	189.91	9,494
2022-06-23	2,142.21	2,142.21	2,142.21	2,142.21	197.78	6,329
2022-06-22	2,094.81	2,180.12	2,094.81	2,151.68	198.66	10,549
2022-06-21	2,056.90	2,094.81	1,971.59	2,094.81	193.41	13,714
2022-06-20	2,094.81	2,094.81	1,952.63	2,056.90	189.91	12,659
2022-06-17	2,066.38	2,123.25	2,066.38	2,094.81	193.41	11,604
2022-06-16	2,142.21	2,379.18	2,056.90	2,142.21	197.78	52,749
2022-06-15	2,047.42	2,142.21	2,047.42	2,142.21	197.78	313,331
2022-06-14	1,952.63	2,066.38	1,952.63	2,066.38	190.78	18,989
2022-06-13	2,047.42	2,056.90	2,047.42	2,056.90	189.91	214,162
2022-06-10	2,047.42	2,132.73	2,047.42	2,066.38	190.78	152,973
2022-06-09	2,037.94	2,132.73	2,037.94	2,132.73	196.91	421,994
2022-06-08	2,037.94	2,132.73	2,037.94	2,094.81	193.41	279,571
2022-06-07	2,066.38	2,123.25	2,037.94	2,123.25	196.03	171,962
2022-06-06	2,085.33	2,123.25	2,037.94	2,066.38	188.28	247,922
2022-06-03	2,037.94	2,104.29	2,037.94	2,104.29	191.73	312,276
2022-06-02	2,113.77	2,113.77	2,028.46	2,037.94	185.69	17,934
2022-05-31	2,123.25	2,123.25	1,990.55	2,104.29	191.73	11,604
2022-05-30	2,056.90	2,208.56	2,028.46	2,113.77	192.59	86,508
2022-05-27	1,990.55	2,075.85	1,981.07	2,066.38	188.28	47,474
2022-05-25	2,009.50	2,009.50	1,895.76	1,990.55	181.37	60,134
2022-05-24	2,047.42	2,047.42	2,028.46	2,028.46	184.82	22,154
2022-05-23	2,123.25	2,132.73	1,981.07	2,066.38	188.28	2,930,755
2022-05-20	2,180.12	2,227.52	2,085.33	2,123.25	193.46	20,044
2022-05-19	2,170.64	2,170.64	2,161.16	2,170.64	197.78	35,869
2022-05-18	2,047.42	2,085.33	2,047.42	2,085.33	190.00	26,374
2022-05-17	2,208.56	2,208.56	2,056.90	2,056.90	187.41	74,904

← NewerPage 18 of 21 · 1,216 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.