Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-04-30 | 302.00 | 320.00 | 290.00 | 300.00 | 300.00 | 4,257,400 |
| 2026-04-29 | 302.00 | 316.00 | 296.00 | 302.00 | 302.00 | 5,397,100 |
| 2026-04-28 | 302.00 | 316.00 | 296.00 | 302.00 | 302.00 | 2,278,100 |
| 2026-04-27 | 290.00 | 328.00 | 282.00 | 300.00 | 300.00 | 4,943,700 |
| 2026-04-24 | 350.00 | 352.00 | 298.00 | 300.00 | 300.00 | 4,613,100 |
| 2026-04-23 | 310.00 | 350.00 | 284.00 | 350.00 | 350.00 | 16,346,400 |
| 2026-04-22 | 296.00 | 360.00 | 294.00 | 310.00 | 310.00 | 24,415,700 |
| 2026-04-21 | 278.00 | 294.00 | 274.00 | 288.00 | 288.00 | 16,456,200 |
| 2026-04-20 | 270.00 | 284.00 | 266.00 | 280.00 | 280.00 | 2,438,300 |
| 2026-04-17 | 282.00 | 288.00 | 270.00 | 270.00 | 270.00 | 3,117,100 |
| 2026-04-16 | 254.00 | 278.00 | 246.00 | 274.00 | 274.00 | 7,890,800 |
| 2026-04-15 | 262.00 | 270.00 | 250.00 | 254.00 | 254.00 | 4,872,600 |
| 2026-04-14 | 294.00 | 294.00 | 262.00 | 266.00 | 266.00 | 5,120,300 |
| 2026-04-13 | 270.00 | 294.00 | 250.00 | 288.00 | 288.00 | 14,090,200 |
| 2026-04-10 | 260.00 | 278.00 | 256.00 | 270.00 | 270.00 | 5,520,000 |
| 2026-04-09 | 256.00 | 268.00 | 254.00 | 264.00 | 264.00 | 6,736,300 |
| 2026-04-08 | 250.00 | 254.00 | 234.00 | 252.00 | 252.00 | 12,747,000 |
| 2026-04-07 | 240.00 | 248.00 | 234.00 | 240.00 | 240.00 | 14,383,000 |
| 2026-04-06 | 224.00 | 242.00 | 214.00 | 234.00 | 234.00 | 19,276,000 |
| 2026-04-02 | 214.00 | 250.00 | 208.00 | 220.00 | 220.00 | 25,119,200 |
| 2026-04-01 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 5,537,200 |
| 2026-03-31 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 676,000 |
| 2026-03-30 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 4,953,600 |
| 2026-03-27 | 220.00 | 220.00 | 210.00 | 216.00 | 216.00 | 5,228,100 |
| 2026-03-26 | 218.00 | 220.00 | 208.00 | 220.00 | 220.00 | 5,137,600 |
| 2026-03-25 | 218.00 | 220.00 | 206.00 | 218.00 | 218.00 | 4,679,700 |
| 2026-03-17 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | 5,892,700 |
| 2026-03-16 | 212.00 | 224.00 | 206.00 | 218.00 | 218.00 | 7,651,900 |
| 2026-03-13 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 7,466,200 |
| 2026-03-12 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 3,125,000 |
| 2026-03-11 | 210.00 | 210.00 | 202.00 | 210.00 | 210.00 | 3,607,300 |
| 2026-03-10 | 204.00 | 210.00 | 202.00 | 210.00 | 210.00 | 4,922,800 |
| 2026-03-09 | 212.00 | 212.00 | 200.00 | 208.00 | 208.00 | 6,739,000 |
| 2026-03-06 | 216.00 | 218.00 | 204.00 | 212.00 | 212.00 | 4,117,800 |
| 2026-03-05 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 4,839,800 |
| 2026-03-04 | 208.00 | 220.00 | 202.00 | 210.00 | 210.00 | 4,953,200 |
| 2026-03-03 | 210.00 | 210.00 | 202.00 | 210.00 | 210.00 | 5,297,500 |
| 2026-03-02 | 212.00 | 216.00 | 202.00 | 206.00 | 206.00 | 6,992,100 |
| 2026-02-27 | 220.00 | 220.00 | 204.00 | 216.00 | 216.00 | 4,115,500 |
| 2026-02-26 | 222.00 | 224.00 | 199.00 | 222.00 | 222.00 | 6,555,300 |
| 2026-02-25 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 5,695,900 |
| 2026-02-24 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 7,716,400 |
| 2026-02-23 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 2,637,400 |
| 2026-02-20 | 220.00 | 224.00 | 214.00 | 222.00 | 222.00 | 3,924,400 |
| 2026-02-19 | 216.00 | 220.00 | 210.00 | 220.00 | 220.00 | 2,432,000 |
| 2026-02-18 | 214.00 | 216.00 | 208.00 | 216.00 | 216.00 | 2,858,400 |
| 2026-02-13 | 212.00 | 214.00 | 202.00 | 214.00 | 214.00 | 1,057,500 |
| 2026-02-12 | 206.00 | 212.00 | 202.00 | 212.00 | 212.00 | 748,700 |
| 2026-02-11 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 1,129,200 |
| 2026-02-10 | 206.00 | 214.00 | 206.00 | 206.00 | 206.00 | 820,900 |
| 2026-02-09 | 218.00 | 218.00 | 200.00 | 206.00 | 206.00 | 1,907,400 |
| 2026-02-06 | 220.00 | 220.00 | 195.00 | 216.00 | 216.00 | 1,016,900 |
| 2026-02-05 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 2,729,800 |
| 2026-02-04 | 208.00 | 218.00 | 200.00 | 218.00 | 218.00 | 4,651,400 |
| 2026-02-03 | 186.00 | 218.00 | 180.00 | 208.00 | 208.00 | 7,887,700 |
| 2026-02-02 | 185.00 | 186.00 | 166.00 | 186.00 | 186.00 | 2,659,100 |
| 2026-01-30 | 195.00 | 195.00 | 166.00 | 185.00 | 185.00 | 14,698,500 |
| 2026-01-29 | 200.00 | 204.00 | 180.00 | 195.00 | 195.00 | 3,271,600 |
| 2026-01-28 | 202.00 | 208.00 | 175.00 | 200.00 | 200.00 | 5,444,800 |
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.