Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 183.00 | 183.00 | 173.00 | 177.00 | 88.500 | 5,965,800 |
| 2023-10-27 | 175.00 | 183.00 | 171.00 | 183.00 | 91.500 | 9,528,800 |
| 2023-10-26 | 184.00 | 186.00 | 174.00 | 176.00 | 88.000 | 15,505,400 |
| 2023-10-25 | 189.00 | 189.00 | 183.00 | 183.00 | 91.500 | 34,871,600 |
| 2023-10-24 | 182.00 | 191.00 | 180.00 | 189.00 | 94.500 | 24,598,600 |
| 2023-10-23 | 189.00 | 189.00 | 181.00 | 181.00 | 90.500 | 14,817,000 |
| 2023-10-20 | 195.00 | 195.00 | 188.00 | 188.00 | 94.000 | 27,518,200 |
| 2023-10-19 | 195.00 | 196.00 | 190.00 | 195.00 | 97.500 | 23,757,400 |
| 2023-10-18 | 195.00 | 197.00 | 189.00 | 195.00 | 97.500 | 30,058,000 |
| 2023-10-17 | 189.00 | 196.00 | 186.00 | 195.00 | 97.500 | 42,118,600 |
| 2023-10-16 | 187.00 | 191.00 | 181.00 | 190.00 | 95.000 | 14,974,000 |
| 2023-10-13 | 191.00 | 193.00 | 186.00 | 186.00 | 93.000 | 986,200 |
| 2023-10-12 | 195.00 | 195.00 | 185.00 | 191.00 | 95.500 | 1,755,000 |
| 2023-10-11 | 197.00 | 199.00 | 194.00 | 195.00 | 97.500 | 808,800 |
| 2023-10-10 | 196.00 | 198.00 | 195.00 | 197.00 | 98.500 | 13,487,800 |
| 2023-10-09 | 198.00 | 206.00 | 195.00 | 195.00 | 97.500 | 13,580,200 |
| 2023-10-06 | 197.00 | 198.00 | 191.00 | 198.00 | 99.000 | 14,593,600 |
| 2023-10-05 | 200.00 | 208.00 | 192.00 | 197.00 | 98.500 | 23,577,800 |
| 2023-10-04 | 184.00 | 199.00 | 172.00 | 199.00 | 99.500 | 41,970,400 |
| 2023-10-03 | 198.00 | 200.00 | 183.00 | 183.00 | 91.500 | 16,506,200 |
| 2023-10-02 | 189.00 | 204.00 | 187.00 | 197.00 | 98.500 | 36,230,000 |
| 2023-09-29 | 182.00 | 190.00 | 180.00 | 189.00 | 94.500 | 24,179,800 |
| 2023-09-27 | 185.00 | 185.00 | 180.00 | 183.00 | 91.500 | 14,664,200 |
| 2023-09-26 | 185.00 | 187.00 | 179.00 | 185.00 | 92.500 | 18,322,000 |
| 2023-09-25 | 185.00 | 188.00 | 183.00 | 186.00 | 93.000 | 17,263,400 |
| 2023-09-22 | 186.00 | 188.00 | 184.00 | 185.00 | 92.500 | 15,276,200 |
| 2023-09-21 | 188.00 | 190.00 | 180.00 | 186.00 | 93.000 | 16,627,400 |
| 2023-09-20 | 190.00 | 194.00 | 187.00 | 190.00 | 95.000 | 20,206,800 |
| 2023-09-19 | 195.00 | 195.00 | 184.00 | 190.00 | 95.000 | 22,407,800 |
| 2023-09-18 | 190.00 | 194.00 | 184.00 | 189.00 | 94.500 | 17,012,400 |
| 2023-09-15 | 180.00 | 190.00 | 168.00 | 190.00 | 95.000 | 27,526,600 |
| 2023-09-14 | 198.00 | 198.00 | 180.00 | 180.00 | 90.000 | 21,975,200 |
| 2023-09-13 | 195.00 | 204.00 | 195.00 | 197.00 | 98.500 | 31,323,800 |
| 2023-09-12 | 196.00 | 198.00 | 195.00 | 195.00 | 97.500 | 11,288,400 |
| 2023-09-11 | 198.00 | 198.00 | 195.00 | 195.00 | 97.500 | 8,724,400 |
| 2023-09-08 | 200.00 | 200.00 | 195.00 | 198.00 | 99.000 | 31,296,000 |
| 2023-09-07 | 202.00 | 202.00 | 194.00 | 200.00 | 100.00 | 45,653,800 |
| 2023-09-06 | 202.00 | 206.00 | 198.00 | 202.00 | 101.00 | 14,674,800 |
| 2023-09-05 | 204.00 | 206.00 | 200.00 | 204.00 | 102.00 | 25,035,000 |
| 2023-09-04 | 200.00 | 208.00 | 200.00 | 204.00 | 102.00 | 34,631,600 |
| 2023-09-01 | 208.00 | 210.00 | 200.00 | 200.00 | 100.00 | 40,035,800 |
| 2023-08-31 | 214.00 | 214.00 | 204.00 | 208.00 | 104.00 | 25,402,400 |
| 2023-08-30 | 214.00 | 214.00 | 206.00 | 210.00 | 105.00 | 41,701,000 |
| 2023-08-29 | 220.00 | 220.00 | 208.00 | 210.00 | 105.00 | 27,913,800 |
| 2023-08-28 | 212.00 | 230.00 | 212.00 | 218.00 | 109.00 | 48,114,600 |
| 2023-08-25 | 208.00 | 216.00 | 204.00 | 212.00 | 106.00 | 45,361,600 |
| 2023-08-24 | 218.00 | 220.00 | 208.00 | 208.00 | 104.00 | 25,860,200 |
| 2023-08-23 | 214.00 | 216.00 | 202.00 | 216.00 | 108.00 | 43,185,200 |
| 2023-08-22 | 220.00 | 246.00 | 206.00 | 214.00 | 107.00 | 51,896,400 |
| 2023-08-21 | 192.00 | 232.00 | 191.00 | 220.00 | 110.00 | 62,442,200 |
| 2023-08-18 | 199.00 | 208.00 | 190.00 | 193.00 | 96.500 | 34,125,200 |
| 2023-08-16 | 206.00 | 206.00 | 199.00 | 199.00 | 99.500 | 30,434,200 |
| 2023-08-15 | 210.00 | 210.00 | 204.00 | 206.00 | 103.00 | 16,110,200 |
| 2023-08-14 | 208.00 | 214.00 | 204.00 | 210.00 | 105.00 | 12,871,200 |
| 2023-08-11 | 210.00 | 214.00 | 208.00 | 208.00 | 104.00 | 18,512,400 |
| 2023-08-10 | 212.00 | 218.00 | 206.00 | 210.00 | 105.00 | 28,379,200 |
| 2023-08-09 | 200.00 | 218.00 | 200.00 | 212.00 | 106.00 | 63,648,000 |
| 2023-08-08 | 202.00 | 202.00 | 190.00 | 200.00 | 100.00 | 33,289,200 |
| 2023-08-07 | 199.00 | 206.00 | 190.00 | 202.00 | 101.00 | 14,406,800 |
| 2023-08-04 | 204.00 | 208.00 | 199.00 | 206.00 | 103.00 | 27,648,200 |
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.