Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 530.00 | 530.00 | 444.00 | 474.00 | 237.00 | 80,111,000 |
| 2023-01-24 | 408.00 | 444.00 | 398.00 | 444.00 | 222.00 | 52,467,200 |
| 2023-01-20 | 474.00 | 474.00 | 384.00 | 408.00 | 204.00 | 51,975,200 |
| 2023-01-19 | 360.00 | 386.00 | 358.00 | 384.00 | 192.00 | 50,654,600 |
| 2023-01-18 | 350.00 | 358.00 | 328.00 | 358.00 | 179.00 | 56,370,000 |
| 2023-01-17 | 388.00 | 388.00 | 348.00 | 352.00 | 176.00 | 57,975,800 |
| 2023-01-16 | 364.00 | 370.00 | 358.00 | 358.00 | 179.00 | 43,703,800 |
| 2023-01-13 | 352.00 | 364.00 | 348.00 | 364.00 | 182.00 | 59,436,600 |
| 2023-01-12 | 342.00 | 354.00 | 338.00 | 352.00 | 176.00 | 56,433,200 |
| 2023-01-11 | 326.00 | 346.00 | 324.00 | 340.00 | 170.00 | 64,418,400 |
| 2023-01-10 | 324.00 | 330.00 | 316.00 | 326.00 | 163.00 | 29,677,600 |
| 2023-01-09 | 318.00 | 326.00 | 296.00 | 320.00 | 160.00 | 62,782,200 |
| 2023-01-06 | 326.00 | 334.00 | 310.00 | 318.00 | 159.00 | 43,679,400 |
| 2023-01-05 | 346.00 | 348.00 | 320.00 | 324.00 | 162.00 | 49,185,400 |
| 2023-01-04 | 328.00 | 342.00 | 324.00 | 342.00 | 171.00 | 33,670,800 |
| 2023-01-03 | 336.00 | 342.00 | 318.00 | 328.00 | 164.00 | 58,336,800 |
| 2023-01-02 | 370.00 | 374.00 | 340.00 | 340.00 | 170.00 | 50,838,400 |
| 2022-12-30 | 352.00 | 386.00 | 352.00 | 364.00 | 182.00 | 94,264,400 |
| 2022-12-29 | 336.00 | 358.00 | 332.00 | 356.00 | 178.00 | 68,288,200 |
| 2022-12-28 | 332.00 | 346.00 | 318.00 | 336.00 | 168.00 | 75,413,200 |
| 2022-12-27 | 322.00 | 358.00 | 318.00 | 330.00 | 165.00 | 100,821,600 |
| 2022-12-26 | 380.00 | 380.00 | 340.00 | 340.00 | 170.00 | 42,548,600 |
| 2022-12-23 | 302.00 | 374.00 | 302.00 | 364.00 | 182.00 | 144,057,800 |
| 2022-12-22 | 302.00 | 322.00 | 302.00 | 322.00 | 161.00 | 91,112,400 |
| 2022-12-21 | 298.00 | 310.00 | 288.00 | 302.00 | 151.00 | 60,375,800 |
| 2022-12-20 | 286.00 | 304.00 | 278.00 | 296.00 | 148.00 | 101,187,800 |
| 2022-12-19 | 272.00 | 286.00 | 268.00 | 284.00 | 142.00 | 82,228,600 |
| 2022-12-16 | 258.00 | 272.00 | 258.00 | 270.00 | 135.00 | 66,324,000 |
| 2022-12-15 | 256.00 | 282.00 | 252.00 | 258.00 | 129.00 | 354,760,000 |
| 2022-12-14 | 238.00 | 258.00 | 236.00 | 256.00 | 128.00 | 119,535,600 |
| 2022-12-13 | 248.00 | 248.00 | 230.00 | 238.00 | 119.00 | 41,549,000 |
| 2022-12-12 | 238.00 | 250.00 | 236.00 | 242.00 | 121.00 | 62,459,600 |
| 2022-12-09 | 210.00 | 248.00 | 210.00 | 236.00 | 118.00 | 310,183,400 |
| 2022-12-08 | 224.00 | 224.00 | 224.00 | 224.00 | 112.00 | 16,850,600 |
| 2022-12-07 | 284.00 | 316.00 | 240.00 | 240.00 | 120.00 | 313,842,800 |
| 2022-12-06 | 254.00 | 256.00 | 230.00 | 256.00 | 128.00 | 282,904,400 |
← NewerPage 16 of 16 · 936 trading days
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.