Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 206.00 | 206.00 | 200.00 | 206.00 | 103.00 | 17,295,800 |
| 2023-08-02 | 204.00 | 206.00 | 202.00 | 206.00 | 103.00 | 18,184,800 |
| 2023-08-01 | 206.00 | 210.00 | 202.00 | 204.00 | 102.00 | 17,654,000 |
| 2023-07-31 | 204.00 | 206.00 | 202.00 | 204.00 | 102.00 | 12,152,000 |
| 2023-07-28 | 202.00 | 206.00 | 202.00 | 204.00 | 102.00 | 11,830,200 |
| 2023-07-27 | 204.00 | 206.00 | 200.00 | 202.00 | 101.00 | 11,678,000 |
| 2023-07-26 | 204.00 | 210.00 | 202.00 | 204.00 | 102.00 | 13,077,000 |
| 2023-07-25 | 206.00 | 212.00 | 202.00 | 204.00 | 102.00 | 15,741,200 |
| 2023-07-24 | 222.00 | 226.00 | 198.00 | 206.00 | 103.00 | 24,100,200 |
| 2023-07-21 | 228.00 | 230.00 | 220.00 | 222.00 | 111.00 | 2,051,800 |
| 2023-07-20 | 232.00 | 236.00 | 226.00 | 228.00 | 114.00 | 2,881,200 |
| 2023-07-18 | 238.00 | 238.00 | 224.00 | 230.00 | 115.00 | 6,239,200 |
| 2023-07-17 | 218.00 | 254.00 | 218.00 | 236.00 | 118.00 | 33,533,000 |
| 2023-07-14 | 214.00 | 218.00 | 210.00 | 218.00 | 109.00 | 1,824,400 |
| 2023-07-13 | 210.00 | 218.00 | 208.00 | 214.00 | 107.00 | 2,548,000 |
| 2023-07-12 | 210.00 | 216.00 | 206.00 | 210.00 | 105.00 | 1,711,600 |
| 2023-07-11 | 222.00 | 222.00 | 210.00 | 212.00 | 106.00 | 2,609,000 |
| 2023-07-10 | 214.00 | 224.00 | 214.00 | 220.00 | 110.00 | 2,957,000 |
| 2023-07-07 | 204.00 | 226.00 | 204.00 | 214.00 | 107.00 | 8,851,600 |
| 2023-07-06 | 196.00 | 224.00 | 196.00 | 204.00 | 102.00 | 7,616,600 |
| 2023-07-05 | 238.00 | 244.00 | 206.00 | 218.00 | 109.00 | 16,233,200 |
| 2023-07-04 | 238.00 | 246.00 | 236.00 | 240.00 | 120.00 | 2,743,400 |
| 2023-07-03 | 252.00 | 252.00 | 234.00 | 238.00 | 119.00 | 6,745,400 |
| 2023-06-27 | 254.00 | 256.00 | 246.00 | 250.00 | 125.00 | 5,860,200 |
| 2023-06-26 | 264.00 | 270.00 | 250.00 | 252.00 | 126.00 | 12,962,800 |
| 2023-06-23 | 244.00 | 274.00 | 242.00 | 262.00 | 131.00 | 29,062,200 |
| 2023-06-22 | 236.00 | 256.00 | 234.00 | 244.00 | 122.00 | 17,091,800 |
| 2023-06-21 | 248.00 | 256.00 | 232.00 | 232.00 | 116.00 | 11,082,200 |
| 2023-06-20 | 264.00 | 274.00 | 244.00 | 248.00 | 124.00 | 20,715,800 |
| 2023-06-19 | 310.00 | 320.00 | 264.00 | 266.00 | 133.00 | 43,922,600 |
| 2023-06-16 | 340.00 | 344.00 | 308.00 | 310.00 | 155.00 | 41,578,600 |
| 2023-06-15 | 316.00 | 350.00 | 314.00 | 340.00 | 170.00 | 45,179,000 |
| 2023-06-14 | 288.00 | 316.00 | 278.00 | 316.00 | 158.00 | 11,898,600 |
| 2023-06-13 | 266.00 | 292.00 | 256.00 | 290.00 | 145.00 | 8,776,400 |
| 2023-06-12 | 266.00 | 270.00 | 250.00 | 266.00 | 133.00 | 6,499,400 |
| 2023-06-09 | 272.00 | 274.00 | 262.00 | 266.00 | 133.00 | 10,678,600 |
| 2023-06-08 | 270.00 | 278.00 | 252.00 | 274.00 | 137.00 | 11,174,000 |
| 2023-06-07 | 256.00 | 268.00 | 246.00 | 268.00 | 134.00 | 5,220,200 |
| 2023-06-06 | 244.00 | 270.00 | 234.00 | 246.00 | 123.00 | 6,041,400 |
| 2023-06-05 | 244.00 | 256.00 | 232.00 | 246.00 | 123.00 | 7,306,400 |
| 2023-05-31 | 290.00 | 296.00 | 272.00 | 272.00 | 136.00 | 36,638,400 |
| 2023-05-30 | 310.00 | 312.00 | 292.00 | 292.00 | 146.00 | 9,271,200 |
| 2023-05-29 | 336.00 | 346.00 | 312.00 | 312.00 | 156.00 | 16,417,200 |
| 2023-05-26 | 342.00 | 342.00 | 334.00 | 334.00 | 167.00 | 7,526,800 |
| 2023-05-25 | 352.00 | 364.00 | 338.00 | 342.00 | 171.00 | 34,802,600 |
| 2023-05-24 | 322.00 | 372.00 | 318.00 | 352.00 | 176.00 | 113,694,400 |
| 2023-05-23 | 330.00 | 332.00 | 322.00 | 324.00 | 162.00 | 20,311,000 |
| 2023-05-22 | 326.00 | 334.00 | 322.00 | 330.00 | 165.00 | 10,316,000 |
| 2023-05-19 | 340.00 | 340.00 | 318.00 | 328.00 | 164.00 | 15,075,800 |
| 2023-05-17 | 364.00 | 364.00 | 340.00 | 340.00 | 170.00 | 15,670,400 |
| 2023-05-16 | 362.00 | 368.00 | 338.00 | 364.00 | 182.00 | 32,576,200 |
| 2023-05-15 | 344.00 | 374.00 | 328.00 | 362.00 | 181.00 | 50,944,200 |
| 2023-05-12 | 360.00 | 360.00 | 346.00 | 346.00 | 173.00 | 7,879,800 |
| 2023-05-11 | 356.00 | 362.00 | 356.00 | 360.00 | 180.00 | 6,381,200 |
| 2023-05-10 | 364.00 | 364.00 | 356.00 | 358.00 | 179.00 | 12,939,000 |
| 2023-05-09 | 360.00 | 364.00 | 356.00 | 364.00 | 182.00 | 10,018,800 |
| 2023-05-08 | 360.00 | 362.00 | 356.00 | 360.00 | 180.00 | 5,672,200 |
| 2023-05-05 | 362.00 | 370.00 | 356.00 | 358.00 | 179.00 | 13,101,600 |
| 2023-05-04 | 358.00 | 372.00 | 356.00 | 362.00 | 181.00 | 15,964,600 |
| 2023-05-03 | 364.00 | 364.00 | 356.00 | 360.00 | 180.00 | 8,565,000 |
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.