Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 970.00 | 990.00 | 830.00 | 830.00 | 830.00 | 25,986,000 |
| 2026-10-15 | 975.00 | 985.00 | 960.00 | 975.00 | 975.00 | 32,822,000 |
| 2026-10-14 | 970.00 | 990.00 | 960.00 | 975.00 | 975.00 | 47,414,600 |
| 2026-10-13 | 965.00 | 990.00 | 950.00 | 970.00 | 970.00 | 30,325,000 |
| 2026-10-12 | 965.00 | 985.00 | 955.00 | 965.00 | 965.00 | 17,855,400 |
| 2026-10-09 | 945.00 | 980.00 | 935.00 | 965.00 | 965.00 | 41,409,300 |
| 2026-10-08 | 940.00 | 965.00 | 925.00 | 945.00 | 945.00 | 50,905,100 |
| 2026-10-07 | 935.00 | 975.00 | 925.00 | 940.00 | 940.00 | 34,713,700 |
| 2026-10-06 | 925.00 | 960.00 | 910.00 | 935.00 | 935.00 | 30,373,300 |
| 2026-10-05 | 920.00 | 940.00 | 905.00 | 925.00 | 925.00 | 9,976,600 |
| 2026-10-02 | 915.00 | 940.00 | 905.00 | 920.00 | 920.00 | 31,434,900 |
| 2026-10-01 | 910.00 | 940.00 | 905.00 | 915.00 | 915.00 | 20,936,200 |
| 2026-09-30 | 900.00 | 915.00 | 895.00 | 910.00 | 910.00 | 23,493,400 |
| 2026-09-29 | 895.00 | 915.00 | 885.00 | 900.00 | 900.00 | 14,574,900 |
| 2026-09-28 | 890.00 | 905.00 | 885.00 | 895.00 | 895.00 | 19,252,900 |
| 2026-09-25 | 885.00 | 900.00 | 880.00 | 890.00 | 890.00 | 35,324,000 |
| 2026-09-24 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 13,941,800 |
| 2026-09-23 | 875.00 | 890.00 | 875.00 | 880.00 | 880.00 | 15,697,900 |
| 2026-09-22 | 870.00 | 885.00 | 870.00 | 875.00 | 875.00 | 17,390,300 |
| 2026-09-21 | 860.00 | 875.00 | 855.00 | 870.00 | 870.00 | 28,103,600 |
| 2026-09-18 | 850.00 | 870.00 | 845.00 | 860.00 | 860.00 | 37,173,000 |
| 2026-09-17 | 860.00 | 860.00 | 735.00 | 850.00 | 850.00 | 29,965,600 |
| 2026-09-16 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | 21,586,500 |
| 2026-09-15 | 855.00 | 870.00 | 850.00 | 860.00 | 860.00 | 25,861,100 |
| 2026-09-14 | 850.00 | 860.00 | 840.00 | 855.00 | 855.00 | 21,975,600 |
| 2026-09-11 | 835.00 | 860.00 | 825.00 | 850.00 | 850.00 | 54,760,500 |
| 2026-09-10 | 835.00 | 845.00 | 815.00 | 835.00 | 835.00 | 36,302,300 |
| 2026-09-09 | 810.00 | 835.00 | 795.00 | 835.00 | 835.00 | 26,797,000 |
| 2026-09-08 | 805.00 | 810.00 | 800.00 | 810.00 | 810.00 | 22,102,100 |
| 2026-09-07 | 800.00 | 830.00 | 785.00 | 805.00 | 805.00 | 52,472,000 |
| 2026-09-04 | 790.00 | 800.00 | 785.00 | 800.00 | 800.00 | 45,970,900 |
| 2026-09-03 | 785.00 | 795.00 | 780.00 | 790.00 | 790.00 | 28,315,100 |
| 2026-09-02 | 780.00 | 790.00 | 775.00 | 785.00 | 785.00 | 18,230,200 |
| 2026-09-01 | 780.00 | 785.00 | 755.00 | 780.00 | 780.00 | 26,681,400 |
| 2026-08-31 | 800.00 | 805.00 | 760.00 | 780.00 | 780.00 | 33,049,700 |
| 2026-08-28 | 790.00 | 805.00 | 780.00 | 800.00 | 800.00 | 36,276,000 |
| 2026-08-27 | 775.00 | 785.00 | 765.00 | 785.00 | 785.00 | 29,578,500 |
| 2026-08-26 | 780.00 | 785.00 | 760.00 | 775.00 | 775.00 | 18,831,700 |
| 2026-08-25 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-08-24 | 775.00 | 790.00 | 760.00 | 780.00 | 780.00 | 31,666,500 |
| 2026-08-21 | 760.00 | 780.00 | 760.00 | 775.00 | 775.00 | 14,985,400 |
| 2026-08-20 | 765.00 | 790.00 | 760.00 | 775.00 | 775.00 | 16,286,200 |
| 2026-08-19 | 765.00 | 775.00 | 755.00 | 770.00 | 770.00 | 34,565,100 |
| 2026-08-18 | 760.00 | 770.00 | 745.00 | 765.00 | 765.00 | 39,911,000 |
| 2026-08-17 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-08-14 | 745.00 | 770.00 | 740.00 | 760.00 | 760.00 | 20,805,700 |
| 2026-08-13 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 20,755,300 |
| 2026-08-12 | 740.00 | 750.00 | 725.00 | 745.00 | 745.00 | 20,408,900 |
| 2026-08-11 | 740.00 | 745.00 | 725.00 | 740.00 | 740.00 | 15,747,400 |
| 2026-08-10 | 735.00 | 740.00 | 710.00 | 735.00 | 735.00 | 28,760,600 |
| 2026-08-07 | 745.00 | 750.00 | 700.00 | 730.00 | 730.00 | 36,042,200 |
| 2026-08-06 | 745.00 | 755.00 | 730.00 | 745.00 | 745.00 | 18,594,300 |
| 2026-08-05 | 745.00 | 750.00 | 730.00 | 745.00 | 745.00 | 11,763,700 |
| 2026-08-04 | 735.00 | 775.00 | 725.00 | 740.00 | 740.00 | 16,611,900 |
| 2026-08-03 | 740.00 | 740.00 | 720.00 | 735.00 | 735.00 | 16,699,100 |
| 2026-07-31 | 735.00 | 740.00 | 715.00 | 735.00 | 735.00 | 34,114,400 |
| 2026-07-30 | 720.00 | 745.00 | 710.00 | 730.00 | 730.00 | 11,702,300 |
| 2026-07-29 | 715.00 | 735.00 | 695.00 | 720.00 | 720.00 | 18,804,800 |
| 2026-07-28 | 715.00 | 730.00 | 680.00 | 715.00 | 715.00 | 21,549,500 |
| 2026-07-27 | 700.00 | 745.00 | 640.00 | 710.00 | 710.00 | 28,303,600 |
Page 1 of 16 · 935 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.