Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 470.00 | 474.00 | 454.00 | 456.00 | 437.99 | 15,843,200 |
| 2025-08-12 | 472.00 | 478.00 | 466.00 | 468.00 | 449.51 | 11,597,000 |
| 2025-08-11 | 468.00 | 486.00 | 462.00 | 478.00 | 459.12 | 40,543,000 |
| 2025-08-08 | 446.00 | 468.00 | 446.00 | 466.00 | 447.59 | 24,741,700 |
| 2025-08-07 | 444.00 | 460.00 | 442.00 | 446.00 | 428.38 | 27,872,500 |
| 2025-08-06 | 440.00 | 448.00 | 438.00 | 444.00 | 426.46 | 9,040,100 |
| 2025-08-05 | 430.00 | 446.00 | 430.00 | 440.00 | 422.62 | 15,928,900 |
| 2025-08-04 | 432.00 | 434.00 | 426.00 | 430.00 | 413.02 | 11,407,400 |
| 2025-08-01 | 440.00 | 444.00 | 432.00 | 438.00 | 420.70 | 12,154,900 |
| 2025-07-31 | 428.00 | 440.00 | 414.00 | 440.00 | 422.62 | 18,510,800 |
| 2025-07-30 | 430.00 | 432.00 | 420.00 | 428.00 | 411.09 | 14,592,500 |
| 2025-07-29 | 416.00 | 434.00 | 410.00 | 430.00 | 413.02 | 16,969,900 |
| 2025-07-28 | 414.00 | 418.00 | 410.00 | 412.00 | 395.73 | 1,880,100 |
| 2025-07-25 | 412.00 | 416.00 | 410.00 | 414.00 | 397.65 | 4,495,000 |
| 2025-07-24 | 416.00 | 416.00 | 410.00 | 412.00 | 395.73 | 4,036,600 |
| 2025-07-23 | 422.00 | 422.00 | 412.00 | 416.00 | 399.57 | 1,602,500 |
| 2025-07-22 | 412.00 | 424.00 | 408.00 | 418.00 | 401.49 | 19,625,800 |
| 2025-07-21 | 412.00 | 416.00 | 406.00 | 412.00 | 395.73 | 10,750,500 |
| 2025-07-18 | 414.00 | 416.00 | 410.00 | 412.00 | 395.73 | 11,536,700 |
| 2025-07-17 | 404.00 | 418.00 | 402.00 | 410.00 | 393.81 | 61,921,200 |
| 2025-07-16 | 406.00 | 408.00 | 400.00 | 404.00 | 388.04 | 13,312,500 |
| 2025-07-15 | 406.00 | 412.00 | 404.00 | 404.00 | 388.04 | 6,255,000 |
| 2025-07-14 | 408.00 | 410.00 | 402.00 | 406.00 | 389.96 | 13,506,000 |
| 2025-07-11 | 410.00 | 414.00 | 406.00 | 408.00 | 391.88 | 5,100,800 |
| 2025-07-10 | 408.00 | 412.00 | 404.00 | 408.00 | 391.88 | 16,914,200 |
| 2025-07-09 | 412.00 | 418.00 | 404.00 | 406.00 | 389.96 | 9,028,000 |
| 2025-07-08 | 418.00 | 418.00 | 410.00 | 410.00 | 393.81 | 2,813,100 |
| 2025-07-07 | 408.00 | 418.00 | 408.00 | 418.00 | 401.49 | 1,470,700 |
| 2025-07-04 | 408.00 | 416.00 | 406.00 | 408.00 | 391.88 | 3,968,700 |
| 2025-07-03 | 426.00 | 426.00 | 406.00 | 408.00 | 391.88 | 6,377,100 |
| 2025-07-02 | 420.00 | 422.00 | 418.00 | 420.00 | 403.41 | 5,100,700 |
| 2025-07-01 | 420.00 | 426.00 | 412.00 | 420.00 | 403.41 | 10,583,500 |
| 2025-06-30 | 420.00 | 432.00 | 414.00 | 420.00 | 403.41 | 26,932,700 |
| 2025-06-26 | 412.00 | 422.00 | 412.00 | 420.00 | 403.41 | 6,381,900 |
| 2025-06-25 | 408.00 | 412.00 | 404.00 | 412.00 | 395.73 | 7,275,200 |
| 2025-06-24 | 410.00 | 416.00 | 408.00 | 408.00 | 391.88 | 24,437,000 |
| 2025-06-23 | 410.00 | 414.00 | 400.00 | 410.00 | 393.81 | 10,544,100 |
| 2025-06-20 | 410.00 | 414.00 | 408.00 | 410.00 | 393.81 | 5,865,000 |
| 2025-06-19 | 414.00 | 416.00 | 406.00 | 410.00 | 393.81 | 2,993,400 |
| 2025-06-18 | 414.00 | 416.00 | 412.00 | 414.00 | 397.65 | 3,190,400 |
| 2025-06-17 | 418.00 | 420.00 | 412.00 | 414.00 | 397.65 | 7,086,300 |
| 2025-06-16 | 426.00 | 426.00 | 414.00 | 416.00 | 399.57 | 20,909,200 |
| 2025-06-13 | 450.00 | 450.00 | 424.00 | 426.00 | 409.17 | 5,884,600 |
| 2025-06-12 | 454.00 | 458.00 | 446.00 | 450.00 | 432.23 | 1,601,400 |
| 2025-06-11 | 450.00 | 454.00 | 444.00 | 454.00 | 436.07 | 7,827,300 |
| 2025-06-10 | 434.00 | 454.00 | 432.00 | 446.00 | 428.38 | 23,376,300 |
| 2025-06-05 | 430.00 | 434.00 | 428.00 | 434.00 | 416.86 | 950,000 |
| 2025-06-04 | 428.00 | 444.00 | 412.00 | 430.00 | 413.02 | 17,434,600 |
| 2025-06-03 | 434.00 | 444.00 | 430.00 | 434.00 | 409.80 | 15,567,300 |
| 2025-06-02 | 444.00 | 444.00 | 430.00 | 434.00 | 409.80 | 2,819,600 |
| 2025-05-28 | 436.00 | 446.00 | 428.00 | 444.00 | 419.24 | 13,378,600 |
| 2025-05-27 | 438.00 | 460.00 | 426.00 | 436.00 | 411.69 | 13,310,000 |
| 2025-05-26 | 424.00 | 442.00 | 422.00 | 436.00 | 411.69 | 11,122,100 |
| 2025-05-23 | 428.00 | 428.00 | 420.00 | 424.00 | 400.36 | 2,014,200 |
| 2025-05-22 | 424.00 | 438.00 | 418.00 | 434.00 | 409.80 | 10,998,100 |
| 2025-05-21 | 408.00 | 430.00 | 408.00 | 424.00 | 400.36 | 19,184,300 |
| 2025-05-20 | 418.00 | 428.00 | 408.00 | 410.00 | 387.14 | 12,898,000 |
| 2025-05-19 | 426.00 | 426.00 | 410.00 | 420.00 | 396.58 | 19,418,800 |
| 2025-05-16 | 438.00 | 442.00 | 422.00 | 426.00 | 402.24 | 10,606,600 |
| 2025-05-15 | 426.00 | 448.00 | 426.00 | 438.00 | 413.57 | 23,957,800 |
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.