Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 202.00 | 208.00 | 175.00 | 200.00 | 200.00 | 5,444,800 |
| 2026-01-27 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 1,891,200 |
| 2026-01-26 | 212.00 | 216.00 | 204.00 | 210.00 | 210.00 | 3,389,500 |
| 2026-01-23 | 208.00 | 212.00 | 200.00 | 208.00 | 208.00 | 18,472,800 |
| 2026-01-22 | 210.00 | 214.00 | 202.00 | 204.00 | 204.00 | 2,909,100 |
| 2026-01-21 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1,607,600 |
| 2026-01-20 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 1,547,900 |
| 2026-01-19 | 218.00 | 218.00 | 204.00 | 210.00 | 210.00 | 1,530,200 |
| 2026-01-16 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-01-15 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 1,202,800 |
| 2026-01-14 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 1,589,000 |
| 2026-01-13 | 210.00 | 218.00 | 210.00 | 214.00 | 214.00 | 3,705,800 |
| 2026-01-12 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 4,262,600 |
| 2026-01-09 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 2,404,800 |
| 2026-01-08 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 3,114,100 |
| 2026-01-07 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 1,060,700 |
| 2026-01-06 | 216.00 | 222.00 | 212.00 | 216.00 | 216.00 | 4,112,900 |
| 2026-01-05 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 2,271,500 |
| 2026-01-02 | 224.00 | 224.00 | 214.00 | 216.00 | 216.00 | 2,120,100 |
| 2026-01-01 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-12-31 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-12-30 | 216.00 | 224.00 | 212.00 | 224.00 | 224.00 | 3,947,300 |
| 2025-12-29 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 1,517,800 |
| 2025-12-26 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-12-25 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-12-24 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | 1,948,800 |
| 2025-12-23 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | 3,536,800 |
| 2025-12-22 | 230.00 | 230.00 | 214.00 | 224.00 | 224.00 | 4,112,400 |
| 2025-12-19 | 224.00 | 230.00 | 218.00 | 230.00 | 230.00 | 2,481,900 |
| 2025-12-18 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | 1,608,000 |
| 2025-12-17 | 234.00 | 234.00 | 222.00 | 222.00 | 222.00 | 3,382,100 |
| 2025-12-16 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 7,083,800 |
| 2025-12-15 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | 8,799,400 |
| 2025-12-12 | 234.00 | 236.00 | 228.00 | 236.00 | 236.00 | 4,030,500 |
| 2025-12-11 | 234.00 | 236.00 | 220.00 | 236.00 | 236.00 | 3,961,500 |
| 2025-12-10 | 236.00 | 236.00 | 222.00 | 234.00 | 234.00 | 4,485,700 |
| 2025-12-09 | 244.00 | 246.00 | 222.00 | 230.00 | 230.00 | 7,107,100 |
| 2025-12-08 | 222.00 | 240.00 | 220.00 | 240.00 | 240.00 | 5,434,400 |
| 2025-12-05 | 216.00 | 226.00 | 214.00 | 226.00 | 226.00 | 2,033,900 |
| 2025-12-04 | 212.00 | 228.00 | 210.00 | 214.00 | 214.00 | 2,742,000 |
| 2025-12-03 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | 3,348,000 |
| 2025-12-02 | 220.00 | 222.00 | 210.00 | 218.00 | 218.00 | 5,742,600 |
| 2025-12-01 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 1,822,200 |
| 2025-11-28 | 230.00 | 236.00 | 222.00 | 222.00 | 222.00 | 2,479,500 |
| 2025-11-27 | 248.00 | 248.00 | 226.00 | 228.00 | 228.00 | 5,699,400 |
| 2025-11-26 | 228.00 | 246.00 | 222.00 | 244.00 | 244.00 | 10,654,800 |
| 2025-11-25 | 234.00 | 234.00 | 220.00 | 226.00 | 226.00 | 5,118,900 |
| 2025-11-24 | 240.00 | 242.00 | 228.00 | 230.00 | 230.00 | 10,239,000 |
| 2025-11-21 | 244.00 | 252.00 | 236.00 | 238.00 | 238.00 | 6,043,700 |
| 2025-11-20 | 244.00 | 252.00 | 244.00 | 244.00 | 244.00 | 4,580,300 |
| 2025-11-19 | 240.00 | 254.00 | 240.00 | 252.00 | 252.00 | 12,364,200 |
| 2025-11-18 | 260.00 | 262.00 | 244.00 | 252.00 | 252.00 | 5,594,600 |
| 2025-11-17 | 268.00 | 274.00 | 242.00 | 260.00 | 260.00 | 12,571,000 |
| 2025-11-14 | 246.00 | 276.00 | 244.00 | 262.00 | 262.00 | 15,695,700 |
| 2025-11-13 | 240.00 | 252.00 | 240.00 | 246.00 | 246.00 | 6,262,600 |
| 2025-11-12 | 228.00 | 240.00 | 224.00 | 240.00 | 240.00 | 6,414,400 |
| 2025-11-11 | 234.00 | 234.00 | 224.00 | 228.00 | 228.00 | 5,621,100 |
| 2025-11-10 | 228.00 | 244.00 | 218.00 | 234.00 | 234.00 | 10,044,200 |
| 2025-11-07 | 248.00 | 248.00 | 238.00 | 242.00 | 242.00 | 4,132,100 |
| 2025-11-06 | 254.00 | 260.00 | 240.00 | 248.00 | 248.00 | 5,269,600 |
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.