Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 416.00 | 420.00 | 410.00 | 412.00 | 389.02 | 7,353,500 |
| 2025-02-03 | 414.00 | 446.00 | 410.00 | 416.00 | 392.80 | 10,885,700 |
| 2025-01-31 | 420.00 | 424.00 | 414.00 | 414.00 | 390.91 | 2,474,600 |
| 2025-01-30 | 420.00 | 426.00 | 418.00 | 418.00 | 394.69 | 13,208,400 |
| 2025-01-24 | 422.00 | 424.00 | 416.00 | 420.00 | 396.58 | 1,368,600 |
| 2025-01-23 | 418.00 | 424.00 | 418.00 | 422.00 | 398.47 | 1,103,500 |
| 2025-01-22 | 422.00 | 426.00 | 414.00 | 418.00 | 394.69 | 9,504,600 |
| 2025-01-21 | 420.00 | 426.00 | 416.00 | 422.00 | 398.47 | 11,753,300 |
| 2025-01-20 | 420.00 | 430.00 | 416.00 | 420.00 | 396.58 | 2,279,600 |
| 2025-01-17 | 426.00 | 444.00 | 420.00 | 420.00 | 396.58 | 12,990,200 |
| 2025-01-16 | 420.00 | 430.00 | 418.00 | 428.00 | 404.13 | 5,764,100 |
| 2025-01-15 | 416.00 | 428.00 | 416.00 | 426.00 | 402.24 | 5,874,400 |
| 2025-01-14 | 414.00 | 420.00 | 412.00 | 416.00 | 392.80 | 2,849,200 |
| 2025-01-13 | 418.00 | 418.00 | 412.00 | 414.00 | 390.91 | 2,819,600 |
| 2025-01-10 | 414.00 | 420.00 | 410.00 | 418.00 | 394.69 | 4,387,200 |
| 2025-01-09 | 416.00 | 420.00 | 412.00 | 414.00 | 390.91 | 7,971,000 |
| 2025-01-08 | 416.00 | 422.00 | 412.00 | 420.00 | 396.58 | 1,777,900 |
| 2025-01-07 | 416.00 | 422.00 | 416.00 | 416.00 | 392.80 | 2,031,900 |
| 2025-01-06 | 416.00 | 418.00 | 412.00 | 416.00 | 392.80 | 1,926,700 |
| 2025-01-03 | 420.00 | 420.00 | 414.00 | 416.00 | 392.80 | 7,063,000 |
| 2025-01-02 | 430.00 | 430.00 | 414.00 | 422.00 | 398.47 | 4,454,600 |
| 2024-12-30 | 418.00 | 438.00 | 414.00 | 430.00 | 406.02 | 20,717,100 |
| 2024-12-27 | 412.00 | 420.00 | 412.00 | 418.00 | 394.69 | 2,340,500 |
| 2024-12-24 | 418.00 | 420.00 | 412.00 | 412.00 | 389.02 | 1,728,000 |
| 2024-12-23 | 420.00 | 424.00 | 412.00 | 418.00 | 394.69 | 10,279,800 |
| 2024-12-20 | 420.00 | 420.00 | 414.00 | 420.00 | 396.58 | 1,016,100 |
| 2024-12-19 | 414.00 | 420.00 | 410.00 | 420.00 | 396.58 | 3,600,000 |
| 2024-12-18 | 412.00 | 418.00 | 408.00 | 418.00 | 394.69 | 8,549,700 |
| 2024-12-17 | 416.00 | 418.00 | 410.00 | 412.00 | 389.02 | 4,019,100 |
| 2024-12-16 | 416.00 | 420.00 | 412.00 | 416.00 | 392.80 | 3,535,100 |
| 2024-12-13 | 420.00 | 420.00 | 414.00 | 416.00 | 392.80 | 1,252,900 |
| 2024-12-12 | 416.00 | 422.00 | 414.00 | 416.00 | 392.80 | 5,163,800 |
| 2024-12-11 | 418.00 | 422.00 | 414.00 | 416.00 | 392.80 | 3,124,800 |
| 2024-12-10 | 418.00 | 420.00 | 414.00 | 418.00 | 394.69 | 3,218,300 |
| 2024-12-09 | 416.00 | 420.00 | 414.00 | 418.00 | 394.69 | 3,374,900 |
| 2024-12-06 | 416.00 | 418.00 | 412.00 | 414.00 | 390.91 | 1,104,400 |
| 2024-12-05 | 416.00 | 420.00 | 410.00 | 414.00 | 390.91 | 10,440,700 |
| 2024-12-04 | 416.00 | 422.00 | 414.00 | 416.00 | 392.80 | 9,725,900 |
| 2024-12-03 | 412.00 | 420.00 | 410.00 | 414.00 | 390.91 | 7,872,300 |
| 2024-12-02 | 418.00 | 424.00 | 408.00 | 410.00 | 387.14 | 7,502,900 |
| 2024-11-29 | 418.00 | 424.00 | 412.00 | 414.00 | 390.91 | 4,831,800 |
| 2024-11-28 | 422.00 | 422.00 | 414.00 | 418.00 | 394.69 | 8,207,700 |
| 2024-11-26 | 430.00 | 434.00 | 420.00 | 426.00 | 402.24 | 5,339,500 |
| 2024-11-25 | 420.00 | 432.00 | 416.00 | 430.00 | 406.02 | 5,585,200 |
| 2024-11-22 | 408.00 | 422.00 | 408.00 | 422.00 | 398.47 | 6,672,900 |
| 2024-11-21 | 420.00 | 422.00 | 406.00 | 416.00 | 392.80 | 7,215,100 |
| 2024-11-20 | 424.00 | 424.00 | 414.00 | 420.00 | 396.58 | 3,886,200 |
| 2024-11-19 | 422.00 | 430.00 | 420.00 | 424.00 | 400.36 | 11,674,600 |
| 2024-11-18 | 408.00 | 426.00 | 408.00 | 420.00 | 396.58 | 23,136,300 |
| 2024-11-15 | 422.00 | 422.00 | 408.00 | 408.00 | 385.25 | 8,597,800 |
| 2024-11-14 | 428.00 | 430.00 | 418.00 | 420.00 | 396.58 | 13,155,000 |
| 2024-11-13 | 434.00 | 440.00 | 426.00 | 428.00 | 404.13 | 31,793,700 |
| 2024-11-12 | 438.00 | 444.00 | 436.00 | 436.00 | 411.69 | 9,138,800 |
| 2024-11-11 | 442.00 | 450.00 | 438.00 | 438.00 | 413.57 | 35,508,200 |
| 2024-11-08 | 440.00 | 442.00 | 434.00 | 442.00 | 417.35 | 4,361,100 |
| 2024-11-07 | 450.00 | 452.00 | 440.00 | 440.00 | 415.46 | 9,359,200 |
| 2024-11-06 | 456.00 | 462.00 | 450.00 | 450.00 | 424.91 | 8,472,800 |
| 2024-11-05 | 462.00 | 468.00 | 454.00 | 458.00 | 432.46 | 56,079,200 |
| 2024-11-04 | 462.00 | 468.00 | 456.00 | 462.00 | 436.24 | 13,770,900 |
| 2024-11-01 | 468.00 | 470.00 | 452.00 | 458.00 | 432.46 | 25,004,000 |
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.