Midi Utama Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1,914.72	2,132.73	1,914.72	1,981.07	180.50	164,578
2022-02-04	1,943.15	1,971.59	1,914.72	1,943.15	177.05	12,659
2022-02-03	1,914.72	1,914.72	1,905.24	1,905.24	173.59	4,219
2022-02-02	1,943.15	1,952.63	1,905.24	1,943.15	177.05	29,539
2022-01-31	1,971.59	1,971.59	1,952.63	1,952.63	177.91	7,384
2022-01-28	1,933.67	1,971.59	1,933.67	1,971.59	179.64	48,529
2022-01-27	1,981.07	1,981.07	1,905.24	1,914.72	174.46	54,859
2022-01-26	1,924.19	1,981.07	1,924.19	1,981.07	180.50	9,494
2022-01-25	1,943.15	1,943.15	1,914.72	1,924.19	175.32	127,653
2022-01-24	1,924.19	1,990.55	1,914.72	1,990.55	181.37	271,131
2022-01-21	1,914.72	1,971.59	1,914.72	1,914.72	174.46	141,368
2022-01-20	1,924.19	1,971.59	1,895.76	1,895.76	172.73	139,258
2022-01-19	1,914.72	1,990.55	1,914.72	1,914.72	174.46	314,386
2022-01-18	1,971.59	2,000.02	1,905.24	1,914.72	174.46	114,993
2022-01-17	1,971.59	2,028.46	1,895.76	1,905.24	173.59	488,459
2022-01-14	2,037.94	2,037.94	1,971.59	2,028.46	184.82	5,274
2022-01-13	2,009.50	2,047.42	2,009.50	2,037.94	185.69	8,439
2022-01-12	1,952.63	2,218.04	1,943.15	1,990.55	181.37	106,553
2022-01-11	1,952.63	2,047.42	1,952.63	1,990.55	181.37	35,869
2022-01-10	2,123.25	2,123.25	1,990.55	1,990.55	181.37	524,328
2022-01-07	2,009.50	2,142.21	2,009.50	2,132.73	194.32	75,959
2022-01-06	2,094.81	2,369.70	1,962.11	2,018.98	183.96	375,575
2022-01-05	2,227.52	2,227.52	2,094.81	2,094.81	190.87	517,998
2022-01-04	2,170.64	2,369.70	2,047.42	2,246.47	204.69	170,907
2022-01-03	2,094.81	2,379.18	1,962.11	2,189.60	199.50	132,928
2021-12-30	2,170.64	2,170.64	2,028.46	2,094.81	190.87	175,127
2021-12-29	1,905.24	2,180.12	1,905.24	2,161.16	196.91	699,456
2021-12-28	1,962.11	1,962.11	1,943.15	1,962.11	178.78	14,769
2021-12-27	1,971.59	1,971.59	1,962.11	1,962.11	178.78	7,384
2021-12-24	2,028.46	2,028.46	2,018.98	2,018.98	183.96	2,109
2021-12-23	1,952.63	1,952.63	1,914.72	1,952.63	177.91	11,604
2021-12-22	1,962.11	1,962.11	1,952.63	1,952.63	177.91	26,374
2021-12-21	2,009.50	2,009.50	2,000.02	2,000.02	182.23	6,329
2021-12-20	2,189.60	2,189.60	1,895.76	2,018.98	183.96	101,278
2021-12-17	1,981.07	2,464.48	1,981.07	2,037.94	185.69	163,523
2021-12-16	1,981.07	1,981.07	1,981.07	1,981.07	180.50	6,329
2021-12-15	2,028.46	2,028.46	1,981.07	1,981.07	180.50	7,384
2021-12-14	2,018.98	2,028.46	1,962.11	2,028.46	184.82	9,494
2021-12-13	1,971.59	2,037.94	1,971.59	2,037.94	185.69	2,109
2021-12-10	1,990.55	2,009.50	1,990.55	2,000.02	182.23	4,219
2021-12-09	2,094.81	2,094.81	1,962.11	1,971.59	179.64	17,934
2021-12-08	1,971.59	2,436.05	1,971.59	2,094.81	190.87	99,168
2021-12-07	1,971.59	1,971.59	1,962.11	1,962.11	178.78	17,934
2021-12-06	1,962.11	1,962.11	1,962.11	1,962.11	178.78	2,109
2021-12-03	1,962.11	1,962.11	1,962.11	1,962.11	178.78	1,054
2021-12-02	2,056.90	2,056.90	2,056.90	2,056.90	187.41	0
2021-12-01	2,056.90	2,056.90	2,047.42	2,056.90	187.41	6,329
2021-11-30	2,056.90	2,056.90	2,056.90	2,056.90	187.41	2,109
2021-11-29	2,066.38	2,066.38	2,066.38	2,066.38	188.28	54,859
2021-11-26	2,066.38	2,066.38	2,066.38	2,066.38	188.28	4,219
2021-11-25	2,037.94	2,066.38	2,028.46	2,066.38	188.28	17,934
2021-11-24	2,066.38	2,066.38	1,962.11	1,962.11	178.78	5,274
2021-11-23	2,009.50	2,018.98	2,009.50	2,018.98	183.96	21,099
2021-11-22	1,981.07	2,018.98	1,981.07	2,018.98	183.96	4,219
2021-11-19	1,952.63	1,952.63	1,952.63	1,952.63	177.91	1,054
2021-11-18	1,981.07	1,981.07	1,981.07	1,981.07	180.50	0
2021-11-17	1,981.07	1,981.07	1,981.07	1,981.07	180.50	1,054
2021-11-16	1,952.63	1,981.07	1,952.63	1,981.07	180.50	3,164
2021-11-15	1,943.15	1,943.15	1,943.15	1,943.15	177.05	2,109
2021-11-12	2,037.94	2,037.94	1,943.15	1,943.15	177.05	11,604

← NewerPage 20 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.