Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 346.00 | 356.00 | 342.00 | 354.00 | 340.02 | 20,593,500 |
| 2026-05-01 | 344.00 | 344.00 | 344.00 | 344.00 | 330.41 | 0 |
| 2026-04-30 | 346.00 | 348.00 | 340.00 | 344.00 | 330.41 | 26,453,900 |
| 2026-04-29 | 336.00 | 348.00 | 336.00 | 344.00 | 330.41 | 62,141,200 |
| 2026-04-28 | 332.00 | 336.00 | 326.00 | 326.00 | 313.12 | 28,338,500 |
| 2026-04-27 | 336.00 | 338.00 | 330.00 | 332.00 | 318.89 | 9,895,800 |
| 2026-04-24 | 342.00 | 344.00 | 328.00 | 336.00 | 322.73 | 29,769,100 |
| 2026-04-23 | 338.00 | 342.00 | 330.00 | 340.00 | 326.57 | 37,509,700 |
| 2026-04-22 | 326.00 | 338.00 | 320.00 | 336.00 | 322.73 | 25,626,700 |
| 2026-04-21 | 320.00 | 322.00 | 314.00 | 320.00 | 307.36 | 4,582,000 |
| 2026-04-20 | 318.00 | 324.00 | 316.00 | 320.00 | 307.36 | 7,715,500 |
| 2026-04-17 | 320.00 | 324.00 | 318.00 | 318.00 | 305.44 | 3,506,600 |
| 2026-04-16 | 320.00 | 322.00 | 318.00 | 320.00 | 307.36 | 7,441,800 |
| 2026-04-15 | 320.00 | 322.00 | 316.00 | 320.00 | 307.36 | 5,818,100 |
| 2026-04-14 | 318.00 | 320.00 | 314.00 | 320.00 | 307.36 | 3,282,000 |
| 2026-04-13 | 320.00 | 320.00 | 312.00 | 314.00 | 301.60 | 9,827,400 |
| 2026-04-10 | 320.00 | 322.00 | 316.00 | 320.00 | 307.36 | 5,013,400 |
| 2026-04-09 | 328.00 | 328.00 | 316.00 | 318.00 | 305.44 | 10,201,600 |
| 2026-04-08 | 314.00 | 326.00 | 310.00 | 324.00 | 311.20 | 28,622,000 |
| 2026-04-07 | 316.00 | 318.00 | 306.00 | 310.00 | 297.76 | 10,798,100 |
| 2026-04-06 | 314.00 | 318.00 | 310.00 | 316.00 | 303.52 | 8,582,300 |
| 2026-04-02 | 304.00 | 318.00 | 304.00 | 314.00 | 301.60 | 27,683,200 |
| 2026-04-01 | 304.00 | 308.00 | 302.00 | 304.00 | 291.99 | 22,219,200 |
| 2026-03-31 | 304.00 | 310.00 | 300.00 | 302.00 | 290.07 | 27,835,500 |
| 2026-03-30 | 300.00 | 306.00 | 294.00 | 304.00 | 291.99 | 14,429,200 |
| 2026-03-27 | 298.00 | 302.00 | 288.00 | 302.00 | 290.07 | 20,437,900 |
| 2026-03-26 | 302.00 | 304.00 | 288.00 | 292.00 | 280.47 | 16,956,800 |
| 2026-03-25 | 276.00 | 312.00 | 276.00 | 300.00 | 288.15 | 42,840,000 |
| 2026-03-17 | 264.00 | 278.00 | 262.00 | 276.00 | 265.10 | 10,095,000 |
| 2026-03-16 | 260.00 | 262.00 | 252.00 | 262.00 | 251.65 | 5,508,500 |
| 2026-03-13 | 270.00 | 270.00 | 258.00 | 260.00 | 249.73 | 12,126,600 |
| 2026-03-12 | 262.00 | 274.00 | 262.00 | 270.00 | 259.34 | 7,260,700 |
| 2026-03-11 | 272.00 | 272.00 | 264.00 | 268.00 | 257.41 | 10,573,800 |
| 2026-03-10 | 262.00 | 272.00 | 262.00 | 268.00 | 257.41 | 19,420,600 |
| 2026-03-09 | 266.00 | 266.00 | 244.00 | 262.00 | 251.65 | 21,866,800 |
| 2026-03-06 | 270.00 | 270.00 | 258.00 | 264.00 | 253.57 | 30,020,700 |
| 2026-03-05 | 270.00 | 278.00 | 268.00 | 272.00 | 261.26 | 34,813,300 |
| 2026-03-04 | 290.00 | 290.00 | 264.00 | 264.00 | 253.57 | 44,070,600 |
| 2026-03-03 | 294.00 | 298.00 | 286.00 | 290.00 | 278.55 | 20,574,600 |
| 2026-03-02 | 304.00 | 304.00 | 290.00 | 294.00 | 282.39 | 32,262,300 |
| 2026-02-27 | 302.00 | 312.00 | 300.00 | 308.00 | 295.83 | 22,405,700 |
| 2026-02-26 | 312.00 | 314.00 | 298.00 | 302.00 | 290.07 | 27,783,100 |
| 2026-02-25 | 306.00 | 314.00 | 300.00 | 312.00 | 299.68 | 18,316,700 |
| 2026-02-24 | 324.00 | 326.00 | 304.00 | 304.00 | 291.99 | 30,553,400 |
| 2026-02-23 | 324.00 | 326.00 | 314.00 | 322.00 | 309.28 | 43,938,700 |
| 2026-02-20 | 332.00 | 334.00 | 320.00 | 324.00 | 311.20 | 25,971,800 |
| 2026-02-19 | 340.00 | 340.00 | 328.00 | 332.00 | 318.89 | 18,523,900 |
| 2026-02-18 | 326.00 | 344.00 | 326.00 | 336.00 | 322.73 | 21,953,900 |
| 2026-02-13 | 334.00 | 336.00 | 320.00 | 320.00 | 307.36 | 15,811,700 |
| 2026-02-12 | 334.00 | 344.00 | 332.00 | 332.00 | 318.89 | 16,389,800 |
| 2026-02-11 | 336.00 | 336.00 | 328.00 | 332.00 | 318.89 | 11,826,700 |
| 2026-02-10 | 338.00 | 338.00 | 330.00 | 332.00 | 318.89 | 6,670,000 |
| 2026-02-09 | 324.00 | 338.00 | 316.00 | 336.00 | 322.73 | 21,456,900 |
| 2026-02-06 | 324.00 | 326.00 | 316.00 | 322.00 | 309.28 | 10,717,400 |
| 2026-02-05 | 322.00 | 334.00 | 318.00 | 326.00 | 313.12 | 21,104,000 |
| 2026-02-04 | 318.00 | 326.00 | 314.00 | 322.00 | 309.28 | 22,939,100 |
| 2026-02-03 | 304.00 | 318.00 | 300.00 | 314.00 | 301.60 | 32,226,400 |
| 2026-02-02 | 308.00 | 314.00 | 300.00 | 304.00 | 291.99 | 32,049,000 |
| 2026-01-30 | 308.00 | 324.00 | 302.00 | 308.00 | 295.83 | 57,627,500 |
| 2026-01-29 | 312.00 | 314.00 | 278.00 | 300.00 | 288.15 | 51,481,100 |
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.