Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 456.00 | 474.00 | 454.00 | 468.00 | 441.90 | 71,969,900 |
| 2024-10-30 | 470.00 | 470.00 | 452.00 | 456.00 | 430.57 | 7,862,200 |
| 2024-10-29 | 470.00 | 472.00 | 466.00 | 470.00 | 443.79 | 12,584,400 |
| 2024-10-28 | 468.00 | 472.00 | 460.00 | 470.00 | 443.79 | 17,665,500 |
| 2024-10-25 | 462.00 | 472.00 | 460.00 | 464.00 | 438.12 | 14,599,500 |
| 2024-10-24 | 462.00 | 466.00 | 460.00 | 462.00 | 436.24 | 11,011,000 |
| 2024-10-23 | 464.00 | 470.00 | 462.00 | 462.00 | 436.24 | 26,800,200 |
| 2024-10-22 | 462.00 | 466.00 | 456.00 | 462.00 | 436.24 | 21,167,100 |
| 2024-10-21 | 464.00 | 466.00 | 460.00 | 462.00 | 436.24 | 4,692,200 |
| 2024-10-18 | 458.00 | 468.00 | 458.00 | 464.00 | 438.12 | 38,783,600 |
| 2024-10-17 | 454.00 | 462.00 | 452.00 | 458.00 | 432.46 | 13,299,400 |
| 2024-10-16 | 458.00 | 460.00 | 452.00 | 454.00 | 428.68 | 3,165,100 |
| 2024-10-15 | 460.00 | 462.00 | 442.00 | 458.00 | 432.46 | 32,061,600 |
| 2024-10-14 | 452.00 | 452.00 | 440.00 | 446.00 | 421.13 | 5,521,000 |
| 2024-10-11 | 446.00 | 448.00 | 442.00 | 444.00 | 419.24 | 3,578,000 |
| 2024-10-10 | 450.00 | 452.00 | 446.00 | 446.00 | 421.13 | 1,101,200 |
| 2024-10-09 | 450.00 | 458.00 | 448.00 | 448.00 | 423.02 | 9,613,600 |
| 2024-10-08 | 456.00 | 456.00 | 442.00 | 450.00 | 424.91 | 8,070,200 |
| 2024-10-07 | 458.00 | 460.00 | 452.00 | 456.00 | 430.57 | 3,548,500 |
| 2024-10-04 | 444.00 | 454.00 | 442.00 | 454.00 | 428.68 | 6,023,500 |
| 2024-10-03 | 442.00 | 452.00 | 440.00 | 444.00 | 419.24 | 8,345,700 |
| 2024-10-02 | 456.00 | 464.00 | 436.00 | 442.00 | 417.35 | 28,731,700 |
| 2024-10-01 | 482.00 | 482.00 | 462.00 | 462.00 | 436.24 | 12,636,400 |
| 2024-09-30 | 470.00 | 480.00 | 458.00 | 480.00 | 453.23 | 17,547,700 |
| 2024-09-27 | 462.00 | 472.00 | 454.00 | 470.00 | 443.79 | 25,888,600 |
| 2024-09-26 | 466.00 | 472.00 | 462.00 | 462.00 | 436.24 | 15,459,700 |
| 2024-09-25 | 468.00 | 470.00 | 462.00 | 464.00 | 438.12 | 10,301,100 |
| 2024-09-24 | 462.00 | 472.00 | 456.00 | 468.00 | 441.90 | 18,963,400 |
| 2024-09-23 | 464.00 | 466.00 | 452.00 | 460.00 | 434.35 | 10,266,200 |
| 2024-09-20 | 456.00 | 468.00 | 452.00 | 464.00 | 438.12 | 18,813,900 |
| 2024-09-19 | 458.00 | 460.00 | 450.00 | 454.00 | 428.68 | 6,283,200 |
| 2024-09-18 | 458.00 | 458.00 | 440.00 | 458.00 | 432.46 | 18,120,600 |
| 2024-09-17 | 452.00 | 460.00 | 448.00 | 458.00 | 432.46 | 12,798,000 |
| 2024-09-13 | 460.00 | 462.00 | 448.00 | 452.00 | 426.79 | 18,511,600 |
| 2024-09-12 | 454.00 | 460.00 | 446.00 | 460.00 | 434.35 | 20,504,500 |
| 2024-09-11 | 440.00 | 460.00 | 440.00 | 454.00 | 428.68 | 74,381,300 |
| 2024-09-10 | 386.00 | 448.00 | 386.00 | 442.00 | 417.35 | 137,523,400 |
| 2024-09-09 | 412.00 | 426.00 | 412.00 | 420.00 | 396.58 | 16,259,100 |
| 2024-09-06 | 426.00 | 428.00 | 422.00 | 426.00 | 402.24 | 9,119,900 |
| 2024-09-05 | 422.00 | 428.00 | 422.00 | 426.00 | 402.24 | 16,199,900 |
| 2024-09-04 | 418.00 | 428.00 | 418.00 | 422.00 | 398.47 | 6,701,100 |
| 2024-09-03 | 426.00 | 428.00 | 418.00 | 420.00 | 396.58 | 11,654,500 |
| 2024-09-02 | 428.00 | 430.00 | 422.00 | 426.00 | 402.24 | 2,722,800 |
| 2024-08-30 | 422.00 | 428.00 | 418.00 | 428.00 | 404.13 | 19,260,200 |
| 2024-08-29 | 428.00 | 428.00 | 420.00 | 422.00 | 398.47 | 14,852,100 |
| 2024-08-28 | 426.00 | 434.00 | 424.00 | 428.00 | 404.13 | 28,809,500 |
| 2024-08-27 | 426.00 | 428.00 | 422.00 | 424.00 | 400.36 | 7,706,700 |
| 2024-08-26 | 426.00 | 428.00 | 422.00 | 426.00 | 402.24 | 9,084,900 |
| 2024-08-23 | 422.00 | 426.00 | 422.00 | 424.00 | 400.36 | 6,278,200 |
| 2024-08-22 | 430.00 | 436.00 | 420.00 | 420.00 | 396.58 | 12,256,800 |
| 2024-08-21 | 430.00 | 436.00 | 420.00 | 432.00 | 407.91 | 26,121,100 |
| 2024-08-20 | 420.00 | 434.00 | 418.00 | 430.00 | 406.02 | 23,721,500 |
| 2024-08-19 | 430.00 | 434.00 | 418.00 | 420.00 | 396.58 | 12,276,700 |
| 2024-08-16 | 434.00 | 436.00 | 426.00 | 430.00 | 406.02 | 10,323,300 |
| 2024-08-15 | 432.00 | 434.00 | 424.00 | 434.00 | 409.80 | 5,703,700 |
| 2024-08-14 | 430.00 | 436.00 | 430.00 | 432.00 | 407.91 | 15,082,900 |
| 2024-08-13 | 426.00 | 430.00 | 422.00 | 428.00 | 404.13 | 4,854,000 |
| 2024-08-12 | 430.00 | 434.00 | 420.00 | 426.00 | 402.24 | 11,755,800 |
| 2024-08-09 | 438.00 | 440.00 | 432.00 | 432.00 | 407.91 | 3,508,400 |
| 2024-08-08 | 440.00 | 440.00 | 434.00 | 438.00 | 413.57 | 8,588,300 |
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.