Midi Utama Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 240.00 | 240.00 | 224.00 | 232.00 | 232.00 | 11,307,500 |
| 2026-10-16 | 264.00 | 264.00 | 234.00 | 240.00 | 240.00 | 13,611,400 |
| 2026-10-15 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 3,570,800 |
| 2026-10-14 | 282.00 | 282.00 | 272.00 | 272.00 | 272.00 | 3,679,000 |
| 2026-10-13 | 268.00 | 286.00 | 266.00 | 282.00 | 282.00 | 18,516,700 |
| 2026-10-12 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | 6,160,100 |
| 2026-10-09 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 3,483,000 |
| 2026-10-08 | 256.00 | 264.00 | 256.00 | 258.00 | 258.00 | 2,128,800 |
| 2026-10-07 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 1,779,100 |
| 2026-10-06 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 1,543,400 |
| 2026-10-05 | 250.00 | 256.00 | 248.00 | 254.00 | 254.00 | 7,405,500 |
| 2026-10-02 | 252.00 | 256.00 | 248.00 | 250.00 | 250.00 | 6,812,000 |
| 2026-10-01 | 258.00 | 262.00 | 252.00 | 252.00 | 252.00 | 3,187,300 |
| 2026-09-30 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | 1,340,200 |
| 2026-09-29 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | 3,021,700 |
| 2026-09-28 | 260.00 | 266.00 | 258.00 | 258.00 | 258.00 | 3,847,600 |
| 2026-09-25 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | 2,172,300 |
| 2026-09-24 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | 1,947,900 |
| 2026-09-23 | 262.00 | 270.00 | 258.00 | 262.00 | 262.00 | 7,128,800 |
| 2026-09-22 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | 3,592,200 |
| 2026-09-21 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 2,774,800 |
| 2026-09-18 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | 7,796,300 |
| 2026-09-17 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 5,448,800 |
| 2026-09-16 | 272.00 | 274.00 | 266.00 | 268.00 | 268.00 | 5,308,400 |
| 2026-09-15 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 22,958,600 |
| 2026-09-14 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 18,804,100 |
| 2026-09-11 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 6,273,800 |
| 2026-09-10 | 274.00 | 274.00 | 264.00 | 266.00 | 266.00 | 21,661,800 |
| 2026-09-09 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | 26,471,000 |
| 2026-09-08 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 9,173,900 |
| 2026-09-07 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 5,550,300 |
| 2026-09-04 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | 17,196,700 |
| 2026-09-03 | 274.00 | 278.00 | 272.00 | 276.00 | 276.00 | 8,516,600 |
| 2026-09-02 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 3,221,500 |
| 2026-09-01 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 3,666,200 |
| 2026-08-31 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 4,887,100 |
| 2026-08-28 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | 5,637,500 |
| 2026-08-27 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 2,033,300 |
| 2026-08-26 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 6,833,400 |
| 2026-08-25 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-08-24 | 284.00 | 286.00 | 278.00 | 278.00 | 278.00 | 7,563,900 |
| 2026-08-21 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 11,010,200 |
| 2026-08-20 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | 9,021,200 |
| 2026-08-19 | 276.00 | 282.00 | 274.00 | 276.00 | 276.00 | 12,295,100 |
| 2026-08-18 | 272.00 | 280.00 | 270.00 | 276.00 | 276.00 | 6,812,700 |
| 2026-08-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-14 | 270.00 | 276.00 | 266.00 | 270.00 | 270.00 | 21,124,000 |
| 2026-08-13 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 3,827,100 |
| 2026-08-12 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 3,582,800 |
| 2026-08-11 | 278.00 | 280.00 | 272.00 | 272.00 | 272.00 | 4,463,200 |
| 2026-08-10 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | 7,404,500 |
| 2026-08-07 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 4,423,900 |
| 2026-08-06 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 6,744,900 |
| 2026-08-05 | 280.00 | 288.00 | 278.00 | 282.00 | 282.00 | 12,460,500 |
| 2026-08-04 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 5,480,300 |
| 2026-08-03 | 286.00 | 288.00 | 278.00 | 280.00 | 280.00 | 4,088,700 |
| 2026-07-31 | 290.00 | 294.00 | 282.00 | 284.00 | 284.00 | 6,178,700 |
| 2026-07-30 | 280.00 | 292.00 | 280.00 | 288.00 | 288.00 | 5,983,600 |
| 2026-07-29 | 288.00 | 290.00 | 278.00 | 282.00 | 282.00 | 5,212,900 |
| 2026-07-28 | 288.00 | 292.00 | 280.00 | 288.00 | 288.00 | 8,932,200 |
Page 1 of 5 · 253 trading daysOlder →
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.