Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 282.00 | 284.00 | 272.00 | 282.00 | 282.00 | 12,990,500 |
| 2026-07-24 | 286.00 | 288.00 | 276.00 | 282.00 | 282.00 | 12,921,600 |
| 2026-07-23 | 292.00 | 292.00 | 284.00 | 286.00 | 286.00 | 7,892,700 |
| 2026-07-22 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | 6,019,600 |
| 2026-07-21 | 286.00 | 294.00 | 284.00 | 294.00 | 294.00 | 5,296,600 |
| 2026-07-20 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 3,753,200 |
| 2026-07-17 | 282.00 | 288.00 | 278.00 | 284.00 | 284.00 | 1,624,100 |
| 2026-07-16 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 1,619,400 |
| 2026-07-15 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | 2,810,000 |
| 2026-07-14 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | 3,701,100 |
| 2026-07-13 | 288.00 | 290.00 | 278.00 | 286.00 | 286.00 | 2,456,900 |
| 2026-07-10 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | 2,018,700 |
| 2026-07-09 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | 5,992,500 |
| 2026-07-08 | 282.00 | 288.00 | 272.00 | 286.00 | 286.00 | 9,844,400 |
| 2026-07-07 | 272.00 | 284.00 | 272.00 | 284.00 | 284.00 | 5,608,600 |
| 2026-07-06 | 276.00 | 276.00 | 264.00 | 272.00 | 272.00 | 5,837,400 |
| 2026-07-03 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | 2,197,900 |
| 2026-07-02 | 280.00 | 284.00 | 272.00 | 276.00 | 276.00 | 4,452,000 |
| 2026-07-01 | 260.00 | 280.00 | 258.00 | 280.00 | 280.00 | 13,691,800 |
| 2026-06-30 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 7,392,600 |
| 2026-06-29 | 290.00 | 290.00 | 266.00 | 268.00 | 268.00 | 10,317,100 |
| 2026-06-26 | 286.00 | 292.00 | 280.00 | 282.00 | 282.00 | 3,162,400 |
| 2026-06-25 | 276.00 | 288.00 | 274.00 | 282.00 | 282.00 | 4,715,400 |
| 2026-06-24 | 288.00 | 288.00 | 276.00 | 276.00 | 276.00 | 4,966,600 |
| 2026-06-23 | 282.00 | 288.00 | 278.00 | 286.00 | 286.00 | 3,563,800 |
| 2026-06-22 | 286.00 | 286.00 | 278.00 | 284.00 | 284.00 | 3,756,200 |
| 2026-06-19 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | 3,202,300 |
| 2026-06-18 | 292.00 | 292.00 | 284.00 | 286.00 | 286.00 | 3,291,300 |
| 2026-06-17 | 288.00 | 296.00 | 286.00 | 290.00 | 290.00 | 6,325,900 |
| 2026-06-16 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2026-06-15 | 296.00 | 300.00 | 286.00 | 286.00 | 286.00 | 21,310,500 |
| 2026-06-12 | 300.00 | 302.00 | 290.00 | 300.00 | 288.15 | 10,713,300 |
| 2026-06-11 | 306.00 | 310.00 | 294.00 | 296.00 | 284.31 | 5,904,000 |
| 2026-06-10 | 296.00 | 310.00 | 292.00 | 304.00 | 291.99 | 11,424,200 |
| 2026-06-09 | 280.00 | 296.00 | 278.00 | 296.00 | 284.31 | 19,124,400 |
| 2026-06-08 | 282.00 | 286.00 | 270.00 | 278.00 | 267.02 | 27,007,100 |
| 2026-06-05 | 300.00 | 304.00 | 280.00 | 282.00 | 270.86 | 24,973,800 |
| 2026-06-04 | 290.00 | 296.00 | 280.00 | 286.00 | 274.70 | 16,099,600 |
| 2026-06-03 | 304.00 | 306.00 | 286.00 | 288.00 | 276.62 | 34,711,200 |
| 2026-06-02 | 280.00 | 312.00 | 280.00 | 304.00 | 291.99 | 71,945,600 |
| 2026-06-01 | 274.00 | 274.00 | 274.00 | 274.00 | 263.18 | 0 |
| 2026-05-29 | 286.00 | 288.00 | 274.00 | 274.00 | 263.18 | 183,420,300 |
| 2026-05-28 | 286.00 | 286.00 | 286.00 | 286.00 | 274.70 | 0 |
| 2026-05-27 | 286.00 | 286.00 | 286.00 | 286.00 | 274.70 | 0 |
| 2026-05-26 | 288.00 | 294.00 | 280.00 | 286.00 | 274.70 | 35,026,300 |
| 2026-05-25 | 308.00 | 310.00 | 292.00 | 294.00 | 282.39 | 48,119,000 |
| 2026-05-22 | 304.00 | 312.00 | 296.00 | 308.00 | 295.83 | 19,078,800 |
| 2026-05-21 | 320.00 | 322.00 | 304.00 | 308.00 | 295.83 | 28,521,700 |
| 2026-05-20 | 316.00 | 324.00 | 314.00 | 318.00 | 305.44 | 18,196,400 |
| 2026-05-19 | 322.00 | 326.00 | 312.00 | 316.00 | 303.52 | 17,479,100 |
| 2026-05-18 | 318.00 | 322.00 | 310.00 | 322.00 | 309.28 | 12,122,600 |
| 2026-05-15 | 320.00 | 320.00 | 320.00 | 320.00 | 307.36 | 0 |
| 2026-05-14 | 320.00 | 320.00 | 320.00 | 320.00 | 307.36 | 0 |
| 2026-05-13 | 318.00 | 322.00 | 308.00 | 320.00 | 307.36 | 32,474,900 |
| 2026-05-12 | 344.00 | 346.00 | 324.00 | 336.00 | 322.73 | 29,315,900 |
| 2026-05-11 | 348.00 | 348.00 | 344.00 | 344.00 | 330.41 | 8,057,200 |
| 2026-05-08 | 352.00 | 356.00 | 348.00 | 348.00 | 334.25 | 30,425,700 |
| 2026-05-07 | 352.00 | 356.00 | 348.00 | 350.00 | 336.18 | 19,551,300 |
| 2026-05-06 | 350.00 | 356.00 | 348.00 | 352.00 | 338.10 | 12,562,800 |
| 2026-05-05 | 354.00 | 356.00 | 344.00 | 350.00 | 336.18 | 28,084,400 |
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.