Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 330.00 | 330.00 | 304.00 | 308.00 | 295.83 | 55,022,200 |
| 2026-01-27 | 342.00 | 342.00 | 330.00 | 334.00 | 320.81 | 31,556,900 |
| 2026-01-26 | 352.00 | 352.00 | 338.00 | 342.00 | 328.49 | 24,471,900 |
| 2026-01-23 | 352.00 | 354.00 | 346.00 | 350.00 | 336.18 | 13,425,300 |
| 2026-01-22 | 354.00 | 356.00 | 350.00 | 352.00 | 338.10 | 13,066,300 |
| 2026-01-21 | 354.00 | 358.00 | 352.00 | 354.00 | 340.02 | 6,822,700 |
| 2026-01-20 | 362.00 | 364.00 | 350.00 | 354.00 | 340.02 | 38,865,100 |
| 2026-01-19 | 362.00 | 364.00 | 360.00 | 360.00 | 345.78 | 5,906,400 |
| 2026-01-16 | 362.00 | 362.00 | 362.00 | 362.00 | 347.70 | 0 |
| 2026-01-15 | 362.00 | 364.00 | 358.00 | 362.00 | 347.70 | 13,650,600 |
| 2026-01-14 | 368.00 | 374.00 | 358.00 | 362.00 | 347.70 | 30,209,600 |
| 2026-01-13 | 366.00 | 368.00 | 360.00 | 364.00 | 349.62 | 8,389,700 |
| 2026-01-12 | 372.00 | 376.00 | 362.00 | 366.00 | 351.54 | 18,774,900 |
| 2026-01-09 | 362.00 | 372.00 | 344.00 | 368.00 | 353.46 | 81,435,700 |
| 2026-01-08 | 364.00 | 366.00 | 360.00 | 360.00 | 345.78 | 7,257,000 |
| 2026-01-07 | 366.00 | 368.00 | 360.00 | 362.00 | 347.70 | 15,738,800 |
| 2026-01-06 | 372.00 | 374.00 | 364.00 | 366.00 | 351.54 | 15,090,300 |
| 2026-01-05 | 378.00 | 378.00 | 370.00 | 372.00 | 357.31 | 11,954,600 |
| 2026-01-02 | 386.00 | 386.00 | 370.00 | 376.00 | 361.15 | 31,892,000 |
| 2026-01-01 | 390.00 | 390.00 | 390.00 | 390.00 | 374.60 | 0 |
| 2025-12-31 | 390.00 | 390.00 | 390.00 | 390.00 | 374.60 | 0 |
| 2025-12-30 | 378.00 | 390.00 | 370.00 | 390.00 | 374.60 | 17,815,900 |
| 2025-12-29 | 372.00 | 380.00 | 372.00 | 376.00 | 361.15 | 3,466,400 |
| 2025-12-26 | 372.00 | 372.00 | 372.00 | 372.00 | 357.31 | 0 |
| 2025-12-25 | 372.00 | 372.00 | 372.00 | 372.00 | 357.31 | 0 |
| 2025-12-24 | 380.00 | 380.00 | 370.00 | 372.00 | 357.31 | 3,442,800 |
| 2025-12-23 | 382.00 | 382.00 | 374.00 | 380.00 | 364.99 | 3,563,400 |
| 2025-12-22 | 380.00 | 384.00 | 376.00 | 382.00 | 366.91 | 12,996,500 |
| 2025-12-19 | 368.00 | 382.00 | 364.00 | 378.00 | 363.07 | 28,348,200 |
| 2025-12-18 | 372.00 | 372.00 | 362.00 | 366.00 | 351.54 | 15,647,200 |
| 2025-12-17 | 370.00 | 372.00 | 364.00 | 370.00 | 355.39 | 11,658,500 |
| 2025-12-16 | 372.00 | 376.00 | 360.00 | 370.00 | 355.39 | 21,130,100 |
| 2025-12-15 | 376.00 | 380.00 | 370.00 | 374.00 | 359.23 | 7,466,300 |
| 2025-12-12 | 374.00 | 378.00 | 370.00 | 374.00 | 359.23 | 3,878,200 |
| 2025-12-11 | 388.00 | 390.00 | 372.00 | 374.00 | 359.23 | 14,573,000 |
| 2025-12-10 | 376.00 | 392.00 | 376.00 | 388.00 | 372.67 | 36,320,800 |
| 2025-12-09 | 378.00 | 378.00 | 366.00 | 374.00 | 359.23 | 24,887,000 |
| 2025-12-08 | 372.00 | 382.00 | 370.00 | 378.00 | 363.07 | 8,861,200 |
| 2025-12-05 | 380.00 | 380.00 | 370.00 | 370.00 | 355.39 | 7,609,800 |
| 2025-12-04 | 370.00 | 382.00 | 364.00 | 380.00 | 364.99 | 9,056,700 |
| 2025-12-03 | 374.00 | 374.00 | 366.00 | 368.00 | 353.46 | 13,648,800 |
| 2025-12-02 | 378.00 | 382.00 | 366.00 | 370.00 | 355.39 | 29,199,100 |
| 2025-12-01 | 380.00 | 382.00 | 374.00 | 378.00 | 363.07 | 9,806,700 |
| 2025-11-28 | 380.00 | 382.00 | 376.00 | 378.00 | 363.07 | 29,084,300 |
| 2025-11-27 | 382.00 | 382.00 | 376.00 | 380.00 | 364.99 | 11,814,900 |
| 2025-11-26 | 390.00 | 392.00 | 378.00 | 382.00 | 366.91 | 20,336,000 |
| 2025-11-25 | 390.00 | 392.00 | 388.00 | 390.00 | 374.60 | 6,683,600 |
| 2025-11-24 | 398.00 | 398.00 | 386.00 | 390.00 | 374.60 | 25,405,900 |
| 2025-11-21 | 394.00 | 396.00 | 390.00 | 392.00 | 376.52 | 7,719,300 |
| 2025-11-20 | 400.00 | 400.00 | 390.00 | 392.00 | 376.52 | 8,279,300 |
| 2025-11-19 | 394.00 | 398.00 | 388.00 | 394.00 | 378.44 | 149,303,500 |
| 2025-11-18 | 394.00 | 400.00 | 390.00 | 392.00 | 376.52 | 35,040,400 |
| 2025-11-17 | 402.00 | 404.00 | 386.00 | 394.00 | 378.44 | 20,310,100 |
| 2025-11-14 | 406.00 | 406.00 | 400.00 | 404.00 | 388.04 | 6,849,900 |
| 2025-11-13 | 412.00 | 416.00 | 400.00 | 404.00 | 388.04 | 15,302,300 |
| 2025-11-12 | 408.00 | 416.00 | 408.00 | 412.00 | 395.73 | 15,010,800 |
| 2025-11-11 | 406.00 | 408.00 | 404.00 | 408.00 | 391.88 | 6,826,200 |
| 2025-11-10 | 408.00 | 408.00 | 402.00 | 406.00 | 389.96 | 6,218,100 |
| 2025-11-07 | 410.00 | 412.00 | 404.00 | 406.00 | 389.96 | 10,491,000 |
| 2025-11-06 | 404.00 | 416.00 | 404.00 | 410.00 | 393.81 | 21,076,300 |
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.