Midi Utama Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	2,151.68	2,151.68	2,085.33	2,085.33	190.00	33,759
2022-05-12	2,056.90	2,085.33	1,971.59	1,971.59	179.64	34,814
2022-05-11	2,018.98	2,180.12	1,962.11	1,962.11	178.78	36,924
2022-05-10	1,962.11	1,962.11	1,952.63	1,952.63	177.91	23,209
2022-05-09	2,056.90	2,056.90	2,056.90	2,056.90	187.41	4,219
2022-04-28	2,056.90	2,056.90	2,056.90	2,056.90	187.41	14,769
2022-04-27	2,000.02	2,066.38	2,000.02	2,056.90	187.41	17,934
2022-04-26	2,104.29	2,104.29	1,990.55	2,018.98	183.96	15,824
2022-04-25	2,132.73	2,170.64	2,018.98	2,028.46	184.82	175,127
2022-04-22	2,085.33	2,180.12	2,085.33	2,123.25	193.46	21,099
2022-04-21	2,018.98	2,085.33	2,018.98	2,085.33	190.00	2,109
2022-04-20	2,018.98	2,018.98	2,018.98	2,018.98	183.96	1,054
2022-04-19	2,161.16	2,161.16	2,018.98	2,018.98	183.96	151,918
2022-04-18	2,123.25	2,161.16	2,123.25	2,161.16	196.91	23,209
2022-04-14	2,104.29	2,180.12	2,018.98	2,123.25	193.46	34,814
2022-04-13	2,085.33	2,218.04	1,990.55	2,104.29	191.73	148,753
2022-04-12	1,952.63	2,113.77	1,952.63	2,085.33	190.00	169,852
2022-04-11	2,056.90	2,056.90	1,952.63	1,952.63	177.91	11,604
2022-04-08	2,085.33	2,085.33	2,056.90	2,056.90	187.41	8,439
2022-04-07	2,066.38	2,066.38	2,009.50	2,009.50	183.09	23,209
2022-04-06	1,924.19	2,123.25	1,924.19	1,990.55	181.37	68,574
2022-04-05	2,000.02	2,085.33	1,924.19	1,924.19	175.32	156,138
2022-04-04	2,018.98	2,018.98	1,990.55	1,990.55	181.37	6,329
2022-04-01	2,018.98	2,028.46	2,018.98	2,018.98	183.96	5,274
2022-03-31	2,075.85	2,104.29	2,000.02	2,018.98	183.96	224,712
2022-03-30	1,990.55	2,075.85	1,990.55	2,075.85	189.14	74,904
2022-03-29	1,924.19	2,113.77	1,924.19	2,000.02	182.23	214,162
2022-03-28	2,009.50	2,009.50	1,834.15	1,914.72	174.46	17,934
2022-03-25	1,914.72	1,962.11	1,914.72	1,962.11	178.78	4,219
2022-03-24	2,056.90	2,056.90	2,056.90	2,056.90	187.41	36,924
2022-03-23	1,990.55	2,056.90	1,990.55	2,056.90	187.41	16,879
2022-03-22	1,990.55	1,990.55	1,990.55	1,990.55	181.37	15,824
2022-03-21	1,990.55	1,990.55	1,990.55	1,990.55	181.37	11,604
2022-03-18	1,990.55	1,990.55	1,990.55	1,990.55	181.37	1,054
2022-03-17	2,028.46	2,037.94	1,924.19	2,009.50	183.09	136,093
2022-03-16	1,952.63	2,132.73	1,943.15	2,028.46	184.82	66,464
2022-03-15	2,056.90	2,056.90	1,905.24	1,962.11	178.78	8,439
2022-03-14	1,848.36	2,066.38	1,848.36	1,924.19	175.32	112,883
2022-03-11	1,895.76	1,914.72	1,834.15	1,914.72	174.46	6,329
2022-03-10	2,066.38	2,066.38	1,914.72	1,971.59	179.64	85,453
2022-03-09	1,810.45	2,066.38	1,810.45	1,914.72	174.46	63,299
2022-03-08	1,924.19	2,227.52	1,924.19	1,924.19	175.32	62,244
2022-03-07	1,943.15	1,943.15	1,876.80	1,933.67	176.18	9,494
2022-03-04	2,037.94	2,056.90	1,876.80	1,943.15	177.05	37,979
2022-03-02	1,924.19	1,952.63	1,924.19	1,924.19	175.32	4,219
2022-03-01	1,867.32	1,924.19	1,867.32	1,924.19	175.32	11,604
2022-02-25	1,914.72	1,914.72	1,857.84	1,857.84	169.28	2,109
2022-02-24	1,914.72	1,914.72	1,905.24	1,905.24	173.59	12,659
2022-02-23	1,924.19	1,924.19	1,914.72	1,914.72	174.46	9,494
2022-02-22	1,990.55	1,990.55	1,924.19	1,924.19	175.32	4,219
2022-02-21	1,905.24	2,000.02	1,905.24	2,000.02	182.23	11,604
2022-02-18	1,943.15	1,943.15	1,943.15	1,943.15	177.05	2,109
2022-02-17	2,037.94	2,037.94	1,943.15	1,943.15	177.05	4,219
2022-02-16	1,962.11	1,971.59	1,962.11	1,962.11	178.78	7,384
2022-02-15	1,933.67	1,971.59	1,914.72	1,962.11	178.78	67,519
2022-02-14	1,971.59	1,971.59	1,914.72	1,962.11	178.78	67,519
2022-02-11	1,971.59	1,971.59	1,971.59	1,971.59	179.64	3,164
2022-02-10	1,981.07	1,981.07	1,962.11	1,962.11	178.78	9,494
2022-02-09	1,962.11	1,962.11	1,962.11	1,962.11	178.78	0
2022-02-08	1,952.63	1,971.59	1,943.15	1,962.11	178.78	49,584

← NewerPage 19 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.