Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 358.00 | 374.00 | 358.00 | 362.00 | 181.00 | 7,200,000 |
| 2023-04-28 | 370.00 | 370.00 | 354.00 | 360.00 | 180.00 | 7,002,400 |
| 2023-04-27 | 344.00 | 372.00 | 338.00 | 370.00 | 185.00 | 10,233,400 |
| 2023-04-26 | 328.00 | 356.00 | 326.00 | 344.00 | 172.00 | 8,940,600 |
| 2023-04-18 | 350.00 | 350.00 | 326.00 | 328.00 | 164.00 | 7,225,800 |
| 2023-04-17 | 356.00 | 404.00 | 346.00 | 350.00 | 175.00 | 15,092,800 |
| 2023-04-14 | 362.00 | 380.00 | 344.00 | 356.00 | 178.00 | 9,867,200 |
| 2023-04-13 | 386.00 | 394.00 | 360.00 | 364.00 | 182.00 | 14,062,600 |
| 2023-04-12 | 438.00 | 438.00 | 386.00 | 386.00 | 193.00 | 15,222,400 |
| 2023-04-11 | 400.00 | 414.00 | 384.00 | 414.00 | 207.00 | 27,613,400 |
| 2023-04-10 | 436.00 | 436.00 | 412.00 | 412.00 | 206.00 | 8,846,200 |
| 2023-04-06 | 472.00 | 474.00 | 442.00 | 442.00 | 221.00 | 15,660,200 |
| 2023-04-05 | 500.00 | 505.00 | 472.00 | 474.00 | 237.00 | 18,070,000 |
| 2023-04-04 | 515.00 | 520.00 | 500.00 | 505.00 | 252.50 | 4,953,400 |
| 2023-04-03 | 520.00 | 525.00 | 500.00 | 515.00 | 257.50 | 14,871,200 |
| 2023-03-31 | 510.00 | 530.00 | 494.00 | 515.00 | 257.50 | 17,500,400 |
| 2023-03-30 | 500.00 | 515.00 | 466.00 | 510.00 | 255.00 | 37,078,600 |
| 2023-03-29 | 484.00 | 515.00 | 484.00 | 500.00 | 250.00 | 24,652,800 |
| 2023-03-28 | 515.00 | 520.00 | 484.00 | 490.00 | 245.00 | 33,117,000 |
| 2023-03-27 | 555.00 | 555.00 | 520.00 | 520.00 | 260.00 | 23,486,400 |
| 2023-03-24 | 590.00 | 595.00 | 555.00 | 555.00 | 277.50 | 17,223,600 |
| 2023-03-21 | 640.00 | 650.00 | 595.00 | 595.00 | 297.50 | 17,257,800 |
| 2023-03-20 | 625.00 | 640.00 | 610.00 | 635.00 | 317.50 | 13,617,800 |
| 2023-03-17 | 645.00 | 645.00 | 630.00 | 630.00 | 315.00 | 19,139,400 |
| 2023-03-16 | 645.00 | 685.00 | 645.00 | 645.00 | 322.50 | 15,768,600 |
| 2023-03-15 | 680.00 | 685.00 | 650.00 | 650.00 | 325.00 | 15,614,800 |
| 2023-03-14 | 675.00 | 700.00 | 655.00 | 680.00 | 340.00 | 24,803,200 |
| 2023-03-13 | 605.00 | 710.00 | 590.00 | 680.00 | 340.00 | 81,292,200 |
| 2023-03-10 | 595.00 | 605.00 | 590.00 | 600.00 | 300.00 | 10,124,000 |
| 2023-03-09 | 595.00 | 595.00 | 585.00 | 595.00 | 297.50 | 13,145,000 |
| 2023-03-08 | 555.00 | 615.00 | 530.00 | 590.00 | 295.00 | 34,230,400 |
| 2023-03-07 | 580.00 | 585.00 | 560.00 | 560.00 | 280.00 | 12,732,800 |
| 2023-03-06 | 570.00 | 595.00 | 550.00 | 580.00 | 290.00 | 11,140,800 |
| 2023-03-03 | 590.00 | 590.00 | 570.00 | 570.00 | 285.00 | 7,400,800 |
| 2023-03-02 | 595.00 | 600.00 | 565.00 | 590.00 | 295.00 | 12,172,200 |
| 2023-03-01 | 600.00 | 615.00 | 585.00 | 595.00 | 297.50 | 8,409,000 |
| 2023-02-28 | 590.00 | 605.00 | 580.00 | 600.00 | 300.00 | 26,081,400 |
| 2023-02-27 | 600.00 | 600.00 | 585.00 | 595.00 | 297.50 | 7,482,600 |
| 2023-02-24 | 615.00 | 615.00 | 590.00 | 600.00 | 300.00 | 13,499,400 |
| 2023-02-23 | 625.00 | 625.00 | 585.00 | 600.00 | 300.00 | 45,795,000 |
| 2023-02-22 | 635.00 | 640.00 | 620.00 | 625.00 | 312.50 | 19,874,600 |
| 2023-02-21 | 600.00 | 635.00 | 600.00 | 630.00 | 315.00 | 47,165,200 |
| 2023-02-20 | 610.00 | 620.00 | 575.00 | 600.00 | 300.00 | 25,387,400 |
| 2023-02-17 | 600.00 | 615.00 | 590.00 | 610.00 | 305.00 | 60,578,600 |
| 2023-02-16 | 580.00 | 620.00 | 560.00 | 600.00 | 300.00 | 77,108,800 |
| 2023-02-15 | 525.00 | 565.00 | 520.00 | 560.00 | 280.00 | 26,531,200 |
| 2023-02-14 | 545.00 | 560.00 | 530.00 | 530.00 | 265.00 | 16,463,000 |
| 2023-02-13 | 560.00 | 565.00 | 550.00 | 550.00 | 275.00 | 3,335,400 |
| 2023-02-10 | 570.00 | 575.00 | 540.00 | 560.00 | 280.00 | 12,643,000 |
| 2023-02-09 | 565.00 | 580.00 | 555.00 | 565.00 | 282.50 | 11,152,200 |
| 2023-02-08 | 555.00 | 590.00 | 530.00 | 565.00 | 282.50 | 28,568,200 |
| 2023-02-07 | 565.00 | 570.00 | 550.00 | 555.00 | 277.50 | 12,897,200 |
| 2023-02-06 | 565.00 | 590.00 | 555.00 | 560.00 | 280.00 | 16,141,200 |
| 2023-02-03 | 550.00 | 565.00 | 515.00 | 560.00 | 280.00 | 24,164,400 |
| 2023-02-02 | 595.00 | 605.00 | 550.00 | 550.00 | 275.00 | 25,059,400 |
| 2023-02-01 | 550.00 | 595.00 | 550.00 | 590.00 | 295.00 | 29,711,200 |
| 2023-01-31 | 494.00 | 575.00 | 486.00 | 550.00 | 275.00 | 48,900,400 |
| 2023-01-30 | 488.00 | 498.00 | 484.00 | 494.00 | 247.00 | 23,789,800 |
| 2023-01-27 | 498.00 | 505.00 | 480.00 | 486.00 | 243.00 | 46,112,400 |
| 2023-01-26 | 478.00 | 496.00 | 462.00 | 494.00 | 247.00 | 49,034,000 |
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.