Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 165.00 | 168.00 | 156.00 | 167.00 | 83.500 | 1,806,400 |
| 2024-01-24 | 165.00 | 168.00 | 160.00 | 165.00 | 82.500 | 1,453,200 |
| 2024-01-23 | 167.00 | 170.00 | 161.00 | 167.00 | 83.500 | 1,537,400 |
| 2024-01-22 | 166.00 | 171.00 | 160.00 | 168.00 | 84.000 | 2,018,800 |
| 2024-01-19 | 170.00 | 171.00 | 166.00 | 169.00 | 84.500 | 544,400 |
| 2024-01-18 | 170.00 | 170.00 | 168.00 | 170.00 | 85.000 | 136,000 |
| 2024-01-17 | 169.00 | 170.00 | 168.00 | 170.00 | 85.000 | 188,200 |
| 2024-01-16 | 168.00 | 172.00 | 165.00 | 170.00 | 85.000 | 308,400 |
| 2024-01-15 | 173.00 | 173.00 | 173.00 | 173.00 | 86.500 | 0 |
| 2024-01-12 | 174.00 | 178.00 | 167.00 | 173.00 | 86.500 | 557,600 |
| 2024-01-11 | 173.00 | 179.00 | 169.00 | 174.00 | 87.000 | 775,400 |
| 2024-01-10 | 173.00 | 173.00 | 171.00 | 173.00 | 86.500 | 299,000 |
| 2024-01-09 | 178.00 | 178.00 | 170.00 | 173.00 | 86.500 | 1,010,000 |
| 2024-01-08 | 180.00 | 181.00 | 175.00 | 177.00 | 88.500 | 1,232,600 |
| 2024-01-05 | 174.00 | 185.00 | 166.00 | 178.00 | 89.000 | 3,233,800 |
| 2024-01-04 | 180.00 | 184.00 | 170.00 | 175.00 | 87.500 | 2,752,800 |
| 2024-01-03 | 185.00 | 185.00 | 173.00 | 180.00 | 90.000 | 1,367,400 |
| 2024-01-02 | 200.00 | 200.00 | 178.00 | 183.00 | 91.500 | 6,656,600 |
| 2023-12-29 | 168.00 | 200.00 | 160.00 | 200.00 | 100.00 | 10,800,800 |
| 2023-12-28 | 162.00 | 170.00 | 159.00 | 168.00 | 84.000 | 3,158,600 |
| 2023-12-27 | 169.00 | 172.00 | 151.00 | 162.00 | 81.000 | 10,570,400 |
| 2023-12-22 | 172.00 | 177.00 | 165.00 | 173.00 | 86.500 | 37,509,200 |
| 2023-12-21 | 173.00 | 176.00 | 159.00 | 172.00 | 86.000 | 5,348,600 |
| 2023-12-20 | 167.00 | 186.00 | 167.00 | 173.00 | 86.500 | 8,861,600 |
| 2023-12-19 | 171.00 | 173.00 | 165.00 | 170.00 | 85.000 | 1,467,800 |
| 2023-12-18 | 172.00 | 175.00 | 169.00 | 171.00 | 85.500 | 4,635,000 |
| 2023-12-15 | 173.00 | 173.00 | 166.00 | 169.00 | 84.500 | 815,400 |
| 2023-12-14 | 170.00 | 171.00 | 167.00 | 168.00 | 84.000 | 429,400 |
| 2023-12-13 | 170.00 | 177.00 | 168.00 | 170.00 | 85.000 | 2,384,600 |
| 2023-12-12 | 178.00 | 180.00 | 170.00 | 170.00 | 85.000 | 37,215,800 |
| 2023-12-11 | 178.00 | 184.00 | 172.00 | 177.00 | 88.500 | 3,041,000 |
| 2023-12-08 | 169.00 | 185.00 | 165.00 | 178.00 | 89.000 | 7,968,800 |
| 2023-12-07 | 166.00 | 172.00 | 165.00 | 169.00 | 84.500 | 1,414,400 |
| 2023-12-06 | 170.00 | 174.00 | 166.00 | 166.00 | 83.000 | 783,000 |
| 2023-12-05 | 170.00 | 173.00 | 165.00 | 170.00 | 85.000 | 3,833,400 |
| 2023-12-04 | 170.00 | 172.00 | 168.00 | 170.00 | 85.000 | 963,200 |
| 2023-12-01 | 174.00 | 174.00 | 170.00 | 170.00 | 85.000 | 463,600 |
| 2023-11-30 | 172.00 | 176.00 | 172.00 | 173.00 | 86.500 | 569,000 |
| 2023-11-29 | 173.00 | 176.00 | 170.00 | 170.00 | 85.000 | 564,200 |
| 2023-11-28 | 180.00 | 181.00 | 171.00 | 173.00 | 86.500 | 1,665,600 |
| 2023-11-27 | 176.00 | 190.00 | 175.00 | 179.00 | 89.500 | 5,135,400 |
| 2023-11-24 | 165.00 | 178.00 | 162.00 | 176.00 | 88.000 | 3,131,000 |
| 2023-11-23 | 168.00 | 168.00 | 160.00 | 166.00 | 83.000 | 2,009,800 |
| 2023-11-22 | 167.00 | 170.00 | 165.00 | 168.00 | 84.000 | 889,000 |
| 2023-11-21 | 167.00 | 170.00 | 166.00 | 169.00 | 84.500 | 552,800 |
| 2023-11-20 | 169.00 | 170.00 | 167.00 | 170.00 | 85.000 | 751,600 |
| 2023-11-17 | 169.00 | 170.00 | 168.00 | 170.00 | 85.000 | 257,000 |
| 2023-11-16 | 169.00 | 170.00 | 168.00 | 169.00 | 84.500 | 991,000 |
| 2023-11-15 | 169.00 | 172.00 | 167.00 | 169.00 | 84.500 | 1,331,600 |
| 2023-11-14 | 169.00 | 174.00 | 167.00 | 170.00 | 85.000 | 1,225,600 |
| 2023-11-13 | 171.00 | 171.00 | 168.00 | 168.00 | 84.000 | 354,200 |
| 2023-11-10 | 174.00 | 174.00 | 165.00 | 172.00 | 86.000 | 1,142,400 |
| 2023-11-09 | 177.00 | 177.00 | 168.00 | 175.00 | 87.500 | 1,941,000 |
| 2023-11-08 | 175.00 | 178.00 | 171.00 | 178.00 | 89.000 | 6,402,600 |
| 2023-11-07 | 172.00 | 175.00 | 169.00 | 175.00 | 87.500 | 7,297,000 |
| 2023-11-06 | 180.00 | 180.00 | 171.00 | 172.00 | 86.000 | 2,054,800 |
| 2023-11-03 | 180.00 | 181.00 | 173.00 | 180.00 | 90.000 | 1,755,200 |
| 2023-11-02 | 182.00 | 182.00 | 174.00 | 180.00 | 90.000 | 1,237,200 |
| 2023-11-01 | 180.00 | 183.00 | 172.00 | 182.00 | 91.000 | 5,062,600 |
| 2023-10-31 | 177.00 | 180.00 | 172.00 | 180.00 | 90.000 | 16,027,400 |
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.