Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 422.00 | 436.00 | 422.00 | 426.00 | 402.24 | 14,482,100 |
| 2025-05-09 | 424.00 | 426.00 | 418.00 | 422.00 | 398.47 | 1,982,200 |
| 2025-05-08 | 424.00 | 428.00 | 416.00 | 422.00 | 398.47 | 5,183,500 |
| 2025-05-07 | 422.00 | 436.00 | 416.00 | 416.00 | 392.80 | 14,699,400 |
| 2025-05-06 | 400.00 | 424.00 | 394.00 | 422.00 | 398.47 | 68,014,800 |
| 2025-05-05 | 404.00 | 408.00 | 388.00 | 400.00 | 377.69 | 33,809,300 |
| 2025-05-02 | 400.00 | 408.00 | 392.00 | 404.00 | 381.47 | 36,992,900 |
| 2025-04-30 | 348.00 | 400.00 | 348.00 | 390.00 | 368.25 | 133,075,600 |
| 2025-04-29 | 350.00 | 352.00 | 342.00 | 342.00 | 322.93 | 9,175,900 |
| 2025-04-28 | 356.00 | 364.00 | 348.00 | 350.00 | 330.48 | 10,487,500 |
| 2025-04-25 | 346.00 | 356.00 | 344.00 | 356.00 | 336.15 | 7,212,500 |
| 2025-04-24 | 342.00 | 348.00 | 338.00 | 346.00 | 326.70 | 8,328,100 |
| 2025-04-23 | 344.00 | 348.00 | 340.00 | 340.00 | 321.04 | 13,103,800 |
| 2025-04-22 | 346.00 | 350.00 | 342.00 | 344.00 | 324.82 | 913,200 |
| 2025-04-21 | 346.00 | 350.00 | 342.00 | 342.00 | 322.93 | 1,686,200 |
| 2025-04-17 | 346.00 | 350.00 | 342.00 | 346.00 | 326.70 | 868,100 |
| 2025-04-16 | 348.00 | 350.00 | 336.00 | 344.00 | 324.82 | 6,932,900 |
| 2025-04-15 | 350.00 | 350.00 | 344.00 | 350.00 | 330.48 | 2,828,200 |
| 2025-04-14 | 350.00 | 360.00 | 348.00 | 350.00 | 330.48 | 1,787,100 |
| 2025-04-11 | 346.00 | 356.00 | 344.00 | 350.00 | 330.48 | 1,115,800 |
| 2025-04-10 | 342.00 | 358.00 | 340.00 | 358.00 | 338.04 | 12,215,600 |
| 2025-04-09 | 322.00 | 338.00 | 302.00 | 334.00 | 315.37 | 16,539,100 |
| 2025-04-08 | 328.00 | 328.00 | 308.00 | 322.00 | 304.04 | 4,231,600 |
| 2025-03-27 | 306.00 | 340.00 | 302.00 | 340.00 | 321.04 | 17,733,900 |
| 2025-03-26 | 284.00 | 310.00 | 284.00 | 306.00 | 288.94 | 5,735,500 |
| 2025-03-25 | 282.00 | 292.00 | 282.00 | 286.00 | 270.05 | 10,975,800 |
| 2025-03-24 | 300.00 | 300.00 | 272.00 | 280.00 | 264.39 | 42,816,100 |
| 2025-03-21 | 316.00 | 318.00 | 286.00 | 300.00 | 283.27 | 24,029,500 |
| 2025-03-20 | 318.00 | 324.00 | 312.00 | 316.00 | 298.38 | 8,817,300 |
| 2025-03-19 | 320.00 | 326.00 | 308.00 | 316.00 | 298.38 | 6,421,000 |
| 2025-03-18 | 324.00 | 324.00 | 280.00 | 308.00 | 290.82 | 10,941,700 |
| 2025-03-17 | 332.00 | 340.00 | 322.00 | 324.00 | 305.93 | 2,290,400 |
| 2025-03-14 | 340.00 | 348.00 | 332.00 | 332.00 | 313.49 | 1,302,800 |
| 2025-03-13 | 348.00 | 348.00 | 338.00 | 340.00 | 321.04 | 2,686,300 |
| 2025-03-12 | 334.00 | 358.00 | 332.00 | 348.00 | 328.59 | 10,177,500 |
| 2025-03-11 | 326.00 | 332.00 | 316.00 | 332.00 | 313.49 | 4,804,700 |
| 2025-03-10 | 328.00 | 330.00 | 318.00 | 326.00 | 307.82 | 5,332,500 |
| 2025-03-07 | 334.00 | 338.00 | 328.00 | 328.00 | 309.71 | 9,224,600 |
| 2025-03-06 | 342.00 | 346.00 | 332.00 | 334.00 | 315.37 | 19,550,300 |
| 2025-03-05 | 350.00 | 354.00 | 338.00 | 342.00 | 322.93 | 21,570,600 |
| 2025-03-04 | 346.00 | 356.00 | 338.00 | 350.00 | 330.48 | 8,226,000 |
| 2025-03-03 | 354.00 | 360.00 | 342.00 | 344.00 | 324.82 | 12,653,400 |
| 2025-02-28 | 360.00 | 370.00 | 342.00 | 350.00 | 330.48 | 11,544,700 |
| 2025-02-27 | 370.00 | 374.00 | 358.00 | 362.00 | 341.81 | 6,926,600 |
| 2025-02-26 | 370.00 | 376.00 | 368.00 | 370.00 | 349.37 | 7,073,100 |
| 2025-02-25 | 388.00 | 388.00 | 370.00 | 370.00 | 349.37 | 6,959,500 |
| 2025-02-24 | 388.00 | 390.00 | 380.00 | 386.00 | 364.47 | 2,065,300 |
| 2025-02-21 | 386.00 | 390.00 | 382.00 | 384.00 | 362.59 | 3,230,600 |
| 2025-02-20 | 386.00 | 398.00 | 382.00 | 386.00 | 364.47 | 6,551,700 |
| 2025-02-19 | 402.00 | 406.00 | 380.00 | 400.00 | 377.69 | 13,443,900 |
| 2025-02-18 | 400.00 | 412.00 | 396.00 | 402.00 | 379.58 | 7,830,800 |
| 2025-02-17 | 386.00 | 408.00 | 386.00 | 402.00 | 379.58 | 10,574,200 |
| 2025-02-14 | 386.00 | 390.00 | 380.00 | 386.00 | 364.47 | 4,568,200 |
| 2025-02-13 | 382.00 | 386.00 | 380.00 | 386.00 | 364.47 | 1,828,200 |
| 2025-02-12 | 384.00 | 386.00 | 380.00 | 382.00 | 360.70 | 1,103,700 |
| 2025-02-11 | 386.00 | 390.00 | 380.00 | 384.00 | 362.59 | 2,727,400 |
| 2025-02-10 | 392.00 | 392.00 | 380.00 | 386.00 | 364.47 | 8,144,800 |
| 2025-02-07 | 390.00 | 392.00 | 372.00 | 388.00 | 366.36 | 14,386,100 |
| 2025-02-06 | 410.00 | 410.00 | 368.00 | 396.00 | 373.92 | 24,319,100 |
| 2025-02-05 | 420.00 | 420.00 | 388.00 | 400.00 | 377.69 | 11,088,700 |
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.