Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 258.00 | 278.00 | 254.00 | 260.00 | 260.00 | 10,230,600 |
| 2025-11-03 | 254.00 | 260.00 | 250.00 | 258.00 | 258.00 | 5,713,100 |
| 2025-10-31 | 266.00 | 266.00 | 250.00 | 254.00 | 254.00 | 4,730,200 |
| 2025-10-30 | 266.00 | 270.00 | 248.00 | 258.00 | 258.00 | 7,389,900 |
| 2025-10-29 | 250.00 | 300.00 | 246.00 | 266.00 | 266.00 | 20,528,000 |
| 2025-10-28 | 226.00 | 258.00 | 218.00 | 244.00 | 244.00 | 7,864,000 |
| 2025-10-27 | 256.00 | 256.00 | 222.00 | 226.00 | 226.00 | 6,699,800 |
| 2025-10-24 | 270.00 | 296.00 | 248.00 | 258.00 | 258.00 | 20,176,400 |
| 2025-10-23 | 248.00 | 252.50 | 239.00 | 242.00 | 242.00 | 12,277,600 |
| 2025-10-22 | 470.00 | 525.00 | 464.00 | 496.00 | 248.00 | 28,277,200 |
| 2025-10-21 | 460.00 | 490.00 | 450.00 | 464.00 | 232.00 | 13,958,000 |
| 2025-10-20 | 430.00 | 452.00 | 424.00 | 450.00 | 225.00 | 15,658,400 |
| 2025-10-17 | 444.00 | 444.00 | 398.00 | 420.00 | 210.00 | 11,279,600 |
| 2025-10-16 | 442.00 | 460.00 | 406.00 | 434.00 | 217.00 | 15,890,600 |
| 2025-10-15 | 424.00 | 442.00 | 422.00 | 442.00 | 221.00 | 21,282,400 |
| 2025-10-14 | 436.00 | 436.00 | 412.00 | 424.00 | 212.00 | 15,763,200 |
| 2025-10-13 | 424.00 | 436.00 | 420.00 | 426.00 | 213.00 | 15,918,800 |
| 2025-10-10 | 432.00 | 432.00 | 412.00 | 424.00 | 212.00 | 19,063,200 |
| 2025-10-09 | 432.00 | 438.00 | 416.00 | 422.00 | 211.00 | 15,769,800 |
| 2025-10-08 | 408.00 | 448.00 | 394.00 | 422.00 | 211.00 | 18,476,000 |
| 2025-10-07 | 366.00 | 404.00 | 350.00 | 404.00 | 202.00 | 23,416,000 |
| 2025-10-06 | 456.00 | 456.00 | 384.00 | 384.00 | 192.00 | 25,839,600 |
| 2025-10-03 | 448.00 | 466.00 | 442.00 | 450.00 | 225.00 | 10,286,600 |
| 2025-10-02 | 434.00 | 460.00 | 424.00 | 444.00 | 222.00 | 11,682,400 |
| 2025-10-01 | 430.00 | 440.00 | 422.00 | 432.00 | 216.00 | 8,878,400 |
| 2025-09-30 | 434.00 | 446.00 | 416.00 | 424.00 | 212.00 | 15,604,600 |
| 2025-09-29 | 400.00 | 438.00 | 398.00 | 434.00 | 217.00 | 40,993,800 |
| 2025-09-26 | 394.00 | 396.00 | 382.00 | 390.00 | 195.00 | 14,661,400 |
| 2025-09-25 | 394.00 | 396.00 | 384.00 | 392.00 | 196.00 | 23,968,000 |
| 2025-09-24 | 386.00 | 404.00 | 382.00 | 394.00 | 197.00 | 32,356,400 |
| 2025-09-23 | 408.00 | 408.00 | 382.00 | 382.00 | 191.00 | 21,646,600 |
| 2025-09-22 | 404.00 | 410.00 | 388.00 | 408.00 | 204.00 | 21,632,600 |
| 2025-09-19 | 392.00 | 394.00 | 380.00 | 392.00 | 196.00 | 25,055,800 |
| 2025-09-18 | 394.00 | 396.00 | 378.00 | 392.00 | 196.00 | 33,616,400 |
| 2025-09-17 | 388.00 | 414.00 | 380.00 | 394.00 | 197.00 | 48,007,000 |
| 2025-09-16 | 390.00 | 396.00 | 380.00 | 388.00 | 194.00 | 31,059,400 |
| 2025-09-15 | 390.00 | 396.00 | 374.00 | 388.00 | 194.00 | 31,932,000 |
| 2025-09-12 | 390.00 | 398.00 | 358.00 | 388.00 | 194.00 | 20,063,800 |
| 2025-09-11 | 326.00 | 404.00 | 326.00 | 388.00 | 194.00 | 46,049,800 |
| 2025-09-10 | 330.00 | 346.00 | 314.00 | 328.00 | 164.00 | 14,309,800 |
| 2025-09-09 | 346.00 | 346.00 | 298.00 | 320.00 | 160.00 | 41,762,800 |
| 2025-09-08 | 298.00 | 350.00 | 282.00 | 350.00 | 175.00 | 17,894,200 |
| 2025-09-05 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 4,800.00 | 0 |
| 2025-09-04 | 280.00 | 300.00 | 274.00 | 300.00 | 150.00 | 11,335,600 |
| 2025-09-03 | 284.00 | 284.00 | 276.00 | 280.00 | 140.00 | 7,020,200 |
| 2025-09-02 | 268.00 | 288.00 | 268.00 | 286.00 | 143.00 | 18,664,800 |
| 2025-09-01 | 258.00 | 272.00 | 258.00 | 268.00 | 134.00 | 12,266,200 |
| 2025-08-29 | 278.00 | 278.00 | 264.00 | 272.00 | 136.00 | 12,807,000 |
| 2025-08-28 | 268.00 | 278.00 | 260.00 | 278.00 | 139.00 | 21,272,400 |
| 2025-08-27 | 268.00 | 268.00 | 260.00 | 268.00 | 134.00 | 19,774,000 |
| 2025-08-26 | 264.00 | 268.00 | 256.00 | 268.00 | 134.00 | 14,022,400 |
| 2025-08-25 | 272.00 | 272.00 | 258.00 | 264.00 | 132.00 | 14,136,800 |
| 2025-08-22 | 282.00 | 288.00 | 256.00 | 270.00 | 135.00 | 19,464,000 |
| 2025-08-21 | 262.00 | 280.00 | 260.00 | 280.00 | 140.00 | 21,083,000 |
| 2025-08-20 | 260.00 | 262.00 | 256.00 | 262.00 | 131.00 | 12,086,600 |
| 2025-08-19 | 254.00 | 260.00 | 244.00 | 260.00 | 130.00 | 13,655,000 |
| 2025-08-18 | 254.00 | 254.00 | 254.00 | 254.00 | 127.00 | 0 |
| 2025-08-15 | 262.00 | 264.00 | 254.00 | 254.00 | 127.00 | 10,512,400 |
| 2025-08-14 | 264.00 | 266.00 | 252.00 | 264.00 | 132.00 | 12,803,000 |
| 2025-08-13 | 260.00 | 266.00 | 256.00 | 264.00 | 132.00 | 10,625,200 |
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.