Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 410.00 | 410.00 | 402.00 | 404.00 | 388.04 | 8,083,900 |
| 2025-11-04 | 404.00 | 412.00 | 400.00 | 410.00 | 393.81 | 11,285,800 |
| 2025-11-03 | 412.00 | 414.00 | 402.00 | 404.00 | 388.04 | 14,808,800 |
| 2025-10-31 | 414.00 | 416.00 | 402.00 | 414.00 | 397.65 | 24,018,600 |
| 2025-10-30 | 418.00 | 420.00 | 410.00 | 416.00 | 399.57 | 12,040,400 |
| 2025-10-29 | 410.00 | 424.00 | 406.00 | 418.00 | 401.49 | 13,647,600 |
| 2025-10-28 | 418.00 | 418.00 | 400.00 | 410.00 | 393.81 | 19,194,200 |
| 2025-10-27 | 418.00 | 428.00 | 410.00 | 416.00 | 399.57 | 4,794,000 |
| 2025-10-24 | 422.00 | 428.00 | 414.00 | 416.00 | 399.57 | 13,230,700 |
| 2025-10-23 | 422.00 | 430.00 | 420.00 | 420.00 | 403.41 | 4,768,800 |
| 2025-10-22 | 430.00 | 436.00 | 418.00 | 424.00 | 407.25 | 10,783,600 |
| 2025-10-21 | 444.00 | 444.00 | 424.00 | 430.00 | 413.02 | 10,041,800 |
| 2025-10-20 | 426.00 | 450.00 | 426.00 | 444.00 | 426.46 | 17,388,800 |
| 2025-10-17 | 424.00 | 430.00 | 416.00 | 424.00 | 407.25 | 6,748,700 |
| 2025-10-16 | 418.00 | 428.00 | 412.00 | 424.00 | 407.25 | 5,750,500 |
| 2025-10-15 | 420.00 | 420.00 | 408.00 | 418.00 | 401.49 | 4,156,000 |
| 2025-10-14 | 420.00 | 422.00 | 412.00 | 420.00 | 403.41 | 5,955,800 |
| 2025-10-13 | 406.00 | 424.00 | 402.00 | 416.00 | 399.57 | 5,039,100 |
| 2025-10-10 | 408.00 | 412.00 | 400.00 | 408.00 | 391.88 | 3,310,100 |
| 2025-10-09 | 410.00 | 414.00 | 402.00 | 406.00 | 389.96 | 3,914,500 |
| 2025-10-08 | 418.00 | 418.00 | 404.00 | 410.00 | 393.81 | 12,379,800 |
| 2025-10-07 | 420.00 | 420.00 | 414.00 | 418.00 | 401.49 | 6,794,500 |
| 2025-10-06 | 428.00 | 430.00 | 414.00 | 420.00 | 403.41 | 13,774,900 |
| 2025-10-03 | 420.00 | 430.00 | 416.00 | 428.00 | 411.09 | 4,396,800 |
| 2025-10-02 | 414.00 | 422.00 | 414.00 | 420.00 | 403.41 | 1,791,900 |
| 2025-10-01 | 432.00 | 432.00 | 412.00 | 414.00 | 397.65 | 13,490,300 |
| 2025-09-30 | 424.00 | 438.00 | 424.00 | 434.00 | 416.86 | 22,143,100 |
| 2025-09-29 | 436.00 | 438.00 | 418.00 | 422.00 | 405.33 | 24,152,300 |
| 2025-09-26 | 434.00 | 440.00 | 434.00 | 436.00 | 418.78 | 1,562,300 |
| 2025-09-25 | 440.00 | 444.00 | 430.00 | 432.00 | 414.94 | 12,019,400 |
| 2025-09-24 | 452.00 | 454.00 | 438.00 | 440.00 | 422.62 | 11,538,500 |
| 2025-09-23 | 446.00 | 454.00 | 446.00 | 452.00 | 434.15 | 3,133,400 |
| 2025-09-22 | 448.00 | 454.00 | 444.00 | 446.00 | 428.38 | 9,282,600 |
| 2025-09-19 | 462.00 | 462.00 | 444.00 | 446.00 | 428.38 | 11,328,900 |
| 2025-09-18 | 464.00 | 468.00 | 458.00 | 460.00 | 441.83 | 7,726,200 |
| 2025-09-17 | 454.00 | 468.00 | 454.00 | 464.00 | 445.67 | 14,361,900 |
| 2025-09-16 | 448.00 | 452.00 | 444.00 | 452.00 | 434.15 | 4,992,100 |
| 2025-09-15 | 450.00 | 454.00 | 446.00 | 448.00 | 430.30 | 5,267,800 |
| 2025-09-12 | 452.00 | 454.00 | 448.00 | 448.00 | 430.30 | 21,315,400 |
| 2025-09-11 | 456.00 | 458.00 | 450.00 | 452.00 | 434.15 | 37,930,400 |
| 2025-09-10 | 452.00 | 462.00 | 448.00 | 456.00 | 437.99 | 20,219,500 |
| 2025-09-09 | 450.00 | 454.00 | 444.00 | 452.00 | 434.15 | 2,918,800 |
| 2025-09-08 | 440.00 | 456.00 | 440.00 | 450.00 | 432.23 | 13,107,300 |
| 2025-09-05 | 440.00 | 440.00 | 440.00 | 440.00 | 422.62 | 0 |
| 2025-09-04 | 450.00 | 454.00 | 436.00 | 440.00 | 422.62 | 4,853,600 |
| 2025-09-03 | 442.00 | 454.00 | 442.00 | 450.00 | 432.23 | 4,042,400 |
| 2025-09-02 | 436.00 | 450.00 | 434.00 | 442.00 | 424.54 | 9,469,900 |
| 2025-09-01 | 442.00 | 444.00 | 428.00 | 434.00 | 416.86 | 15,591,800 |
| 2025-08-29 | 458.00 | 464.00 | 444.00 | 448.00 | 430.30 | 20,703,500 |
| 2025-08-28 | 462.00 | 466.00 | 456.00 | 458.00 | 439.91 | 9,247,100 |
| 2025-08-27 | 464.00 | 468.00 | 458.00 | 460.00 | 441.83 | 4,537,900 |
| 2025-08-26 | 466.00 | 470.00 | 456.00 | 462.00 | 443.75 | 13,491,600 |
| 2025-08-25 | 470.00 | 486.00 | 464.00 | 466.00 | 447.59 | 30,257,600 |
| 2025-08-22 | 478.00 | 484.00 | 468.00 | 470.00 | 451.44 | 20,399,500 |
| 2025-08-21 | 472.00 | 482.00 | 466.00 | 478.00 | 459.12 | 24,581,500 |
| 2025-08-20 | 464.00 | 472.00 | 458.00 | 468.00 | 449.51 | 7,213,100 |
| 2025-08-19 | 466.00 | 474.00 | 458.00 | 458.00 | 439.91 | 5,439,400 |
| 2025-08-18 | 464.00 | 464.00 | 464.00 | 464.00 | 445.67 | 0 |
| 2025-08-15 | 464.00 | 470.00 | 456.00 | 464.00 | 445.67 | 13,978,700 |
| 2025-08-14 | 456.00 | 464.00 | 452.00 | 460.00 | 441.83 | 13,345,100 |
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.