Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 665.00 | 710.00 | 615.00 | 700.00 | 700.00 | 9,878,000 |
| 2026-07-23 | 540.00 | 670.00 | 540.00 | 665.00 | 665.00 | 31,809,900 |
| 2026-07-22 | 735.00 | 750.00 | 625.00 | 625.00 | 625.00 | 28,251,000 |
| 2026-07-21 | 760.00 | 770.00 | 720.00 | 730.00 | 730.00 | 26,408,400 |
| 2026-07-20 | 770.00 | 805.00 | 725.00 | 760.00 | 760.00 | 9,716,200 |
| 2026-07-17 | 760.00 | 850.00 | 750.00 | 770.00 | 770.00 | 19,108,300 |
| 2026-07-16 | 775.00 | 820.00 | 750.00 | 760.00 | 760.00 | 43,606,800 |
| 2026-07-15 | 690.00 | 800.00 | 630.00 | 775.00 | 775.00 | 54,918,800 |
| 2026-07-14 | 695.00 | 745.00 | 660.00 | 690.00 | 690.00 | 13,021,500 |
| 2026-07-13 | 760.00 | 805.00 | 640.00 | 695.00 | 695.00 | 23,535,900 |
| 2026-07-10 | 780.00 | 880.00 | 740.00 | 750.00 | 750.00 | 44,778,200 |
| 2026-07-09 | 680.00 | 790.00 | 635.00 | 785.00 | 785.00 | 33,684,100 |
| 2026-07-08 | 515.00 | 635.00 | 470.00 | 635.00 | 635.00 | 21,913,800 |
| 2026-07-07 | 585.00 | 670.00 | 490.00 | 510.00 | 510.00 | 39,275,700 |
| 2026-07-06 | 600.00 | 615.00 | 550.00 | 575.00 | 575.00 | 5,997,900 |
| 2026-07-03 | 720.00 | 725.00 | 565.00 | 610.00 | 610.00 | 19,529,400 |
| 2026-07-02 | 436.00 | 580.00 | 424.00 | 580.00 | 580.00 | 21,137,200 |
| 2026-07-01 | 480.00 | 615.00 | 464.00 | 464.00 | 464.00 | 23,535,400 |
| 2026-06-30 | 625.00 | 625.00 | 545.00 | 545.00 | 545.00 | 5,113,800 |
| 2026-06-29 | 745.00 | 815.00 | 600.00 | 640.00 | 640.00 | 29,511,700 |
| 2026-06-26 | 785.00 | 920.00 | 690.00 | 705.00 | 705.00 | 71,008,000 |
| 2026-06-25 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 4,257,900 |
| 2026-06-24 | 705.00 | 770.00 | 705.00 | 710.00 | 710.00 | 2,018,900 |
| 2026-06-23 | 615.00 | 705.00 | 615.00 | 705.00 | 705.00 | 1,654,500 |
| 2026-06-22 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 697,800 |
| 2026-06-19 | 660.00 | 720.00 | 660.00 | 720.00 | 720.00 | 1,759,600 |
| 2026-06-18 | 610.00 | 655.00 | 610.00 | 655.00 | 655.00 | 4,735,800 |
| 2026-06-17 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 7,834,700 |
| 2026-06-16 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-06-15 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-06-12 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-06-11 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-06-10 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-06-09 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-06-08 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-06-05 | 700.00 | 785.00 | 700.00 | 750.00 | 750.00 | 91,519,800 |
| 2026-06-04 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2026-06-03 | 525.00 | 655.00 | 460.00 | 655.00 | 655.00 | 81,171,900 |
| 2026-06-02 | 440.00 | 525.00 | 434.00 | 525.00 | 525.00 | 28,388,300 |
| 2026-06-01 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2026-05-29 | 388.00 | 430.00 | 372.00 | 422.00 | 422.00 | 4,963,700 |
| 2026-05-28 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2026-05-27 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2026-05-26 | 378.00 | 388.00 | 372.00 | 386.00 | 386.00 | 5,460,600 |
| 2026-05-25 | 362.00 | 376.00 | 362.00 | 374.00 | 374.00 | 5,963,300 |
| 2026-05-22 | 358.00 | 370.00 | 314.00 | 362.00 | 362.00 | 6,387,300 |
| 2026-05-21 | 390.00 | 408.00 | 360.00 | 360.00 | 360.00 | 4,631,000 |
| 2026-05-20 | 368.00 | 380.00 | 360.00 | 380.00 | 380.00 | 6,246,100 |
| 2026-05-19 | 384.00 | 394.00 | 358.00 | 370.00 | 370.00 | 2,350,200 |
| 2026-05-18 | 382.00 | 388.00 | 350.00 | 370.00 | 370.00 | 2,670,600 |
| 2026-05-15 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2026-05-14 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2026-05-13 | 362.00 | 410.00 | 360.00 | 382.00 | 382.00 | 3,198,000 |
| 2026-05-12 | 368.00 | 374.00 | 354.00 | 360.00 | 360.00 | 1,644,200 |
| 2026-05-11 | 356.00 | 390.00 | 340.00 | 360.00 | 360.00 | 5,198,100 |
| 2026-05-08 | 370.00 | 374.00 | 350.00 | 358.00 | 358.00 | 3,715,600 |
| 2026-05-07 | 316.00 | 394.00 | 312.00 | 370.00 | 370.00 | 11,901,200 |
| 2026-05-06 | 318.00 | 322.00 | 302.00 | 316.00 | 316.00 | 2,347,800 |
| 2026-05-05 | 300.00 | 318.00 | 300.00 | 316.00 | 316.00 | 6,977,700 |
| 2026-05-04 | 300.00 | 310.00 | 298.00 | 300.00 | 300.00 | 627,300 |
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.