Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 246.00 | 266.00 | 244.00 | 256.00 | 128.00 | 13,582,800 |
| 2025-08-11 | 240.00 | 250.00 | 240.00 | 248.00 | 124.00 | 11,738,400 |
| 2025-08-08 | 230.00 | 240.00 | 226.00 | 240.00 | 120.00 | 6,990,800 |
| 2025-08-07 | 230.00 | 230.00 | 220.00 | 230.00 | 115.00 | 11,165,400 |
| 2025-08-06 | 224.00 | 230.00 | 220.00 | 230.00 | 115.00 | 19,837,200 |
| 2025-08-05 | 240.00 | 242.00 | 214.00 | 230.00 | 115.00 | 26,089,600 |
| 2025-08-04 | 246.00 | 250.00 | 234.00 | 238.00 | 119.00 | 21,444,600 |
| 2025-08-01 | 238.00 | 256.00 | 232.00 | 244.00 | 122.00 | 20,851,400 |
| 2025-07-31 | 232.00 | 242.00 | 224.00 | 236.00 | 118.00 | 19,762,000 |
| 2025-07-30 | 234.00 | 240.00 | 230.00 | 232.00 | 116.00 | 21,642,200 |
| 2025-07-29 | 236.00 | 238.00 | 230.00 | 232.00 | 116.00 | 19,171,400 |
| 2025-07-28 | 230.00 | 246.00 | 230.00 | 234.00 | 117.00 | 26,132,000 |
| 2025-07-25 | 242.00 | 246.00 | 228.00 | 228.00 | 114.00 | 24,964,600 |
| 2025-07-24 | 232.00 | 264.00 | 212.00 | 240.00 | 120.00 | 80,587,200 |
| 2025-07-23 | 208.00 | 256.00 | 200.00 | 232.00 | 116.00 | 134,632,800 |
| 2025-07-22 | 198.00 | 206.00 | 196.00 | 206.00 | 103.00 | 16,782,400 |
| 2025-07-21 | 198.00 | 204.00 | 198.00 | 198.00 | 99.000 | 8,561,400 |
| 2025-07-18 | 204.00 | 204.00 | 198.00 | 198.00 | 99.000 | 12,325,200 |
| 2025-07-17 | 202.00 | 206.00 | 198.00 | 204.00 | 102.00 | 9,303,600 |
| 2025-07-16 | 200.00 | 202.00 | 198.00 | 202.00 | 101.00 | 11,032,000 |
| 2025-07-15 | 199.00 | 199.00 | 196.00 | 196.00 | 98.000 | 10,072,600 |
| 2025-07-14 | 199.00 | 202.00 | 198.00 | 199.00 | 99.500 | 17,655,600 |
| 2025-07-11 | 200.00 | 204.00 | 199.00 | 199.00 | 99.500 | 9,361,000 |
| 2025-07-10 | 204.00 | 204.00 | 196.00 | 200.00 | 100.00 | 16,429,200 |
| 2025-07-09 | 202.00 | 206.00 | 200.00 | 200.00 | 100.00 | 6,968,600 |
| 2025-07-08 | 202.00 | 206.00 | 200.00 | 202.00 | 101.00 | 11,908,200 |
| 2025-07-07 | 204.00 | 208.00 | 200.00 | 200.00 | 100.00 | 5,622,600 |
| 2025-07-04 | 202.00 | 206.00 | 200.00 | 204.00 | 102.00 | 5,089,600 |
| 2025-07-03 | 202.00 | 204.00 | 200.00 | 200.00 | 100.00 | 16,833,600 |
| 2025-07-02 | 208.00 | 210.00 | 202.00 | 204.00 | 102.00 | 5,480,800 |
| 2025-07-01 | 200.00 | 210.00 | 200.00 | 208.00 | 104.00 | 17,628,400 |
| 2025-06-30 | 199.00 | 202.00 | 198.00 | 200.00 | 100.00 | 13,017,200 |
| 2025-06-26 | 192.00 | 206.00 | 190.00 | 199.00 | 99.500 | 14,370,000 |
| 2025-06-25 | 193.00 | 195.00 | 190.00 | 191.00 | 95.500 | 20,640,400 |
| 2025-06-24 | 192.00 | 197.00 | 190.00 | 192.00 | 96.000 | 3,308,400 |
| 2025-06-23 | 186.00 | 194.00 | 183.00 | 192.00 | 96.000 | 6,771,600 |
| 2025-06-20 | 190.00 | 194.00 | 180.00 | 190.00 | 95.000 | 9,873,200 |
| 2025-06-19 | 199.00 | 202.00 | 187.00 | 191.00 | 95.500 | 7,675,400 |
| 2025-06-18 | 206.00 | 206.00 | 196.00 | 199.00 | 99.500 | 10,705,400 |
| 2025-06-17 | 186.00 | 206.00 | 186.00 | 204.00 | 102.00 | 23,416,000 |
| 2025-06-16 | 186.00 | 191.00 | 180.00 | 186.00 | 93.000 | 8,163,800 |
| 2025-06-13 | 200.00 | 200.00 | 186.00 | 186.00 | 93.000 | 3,786,600 |
| 2025-06-12 | 192.00 | 200.00 | 189.00 | 194.00 | 97.000 | 18,967,800 |
| 2025-06-11 | 181.00 | 190.00 | 179.00 | 189.00 | 94.500 | 14,392,200 |
| 2025-06-10 | 177.00 | 183.00 | 174.00 | 180.00 | 90.000 | 13,959,600 |
| 2025-06-05 | 168.00 | 185.00 | 164.00 | 176.00 | 88.000 | 18,694,800 |
| 2025-06-04 | 169.00 | 172.00 | 165.00 | 165.00 | 82.500 | 3,406,400 |
| 2025-06-03 | 168.00 | 173.00 | 164.00 | 168.00 | 84.000 | 8,514,800 |
| 2025-06-02 | 160.00 | 176.00 | 157.00 | 168.00 | 84.000 | 36,992,600 |
| 2025-05-28 | 155.00 | 161.00 | 151.00 | 158.00 | 79.000 | 7,056,600 |
| 2025-05-27 | 162.00 | 162.00 | 151.00 | 155.00 | 77.500 | 5,386,400 |
| 2025-05-26 | 148.00 | 163.00 | 145.00 | 155.00 | 77.500 | 25,217,000 |
| 2025-05-23 | 147.00 | 148.00 | 145.00 | 146.00 | 73.000 | 936,400 |
| 2025-05-22 | 150.00 | 150.00 | 145.00 | 146.00 | 73.000 | 2,517,600 |
| 2025-05-21 | 151.00 | 152.00 | 140.00 | 149.00 | 74.500 | 7,741,200 |
| 2025-05-20 | 149.00 | 149.00 | 144.00 | 149.00 | 74.500 | 7,916,800 |
| 2025-05-19 | 145.00 | 150.00 | 144.00 | 148.00 | 74.000 | 2,295,000 |
| 2025-05-16 | 151.00 | 151.00 | 145.00 | 145.00 | 72.500 | 1,657,200 |
| 2025-05-15 | 150.00 | 151.00 | 147.00 | 148.00 | 74.000 | 3,577,000 |
| 2025-05-14 | 141.00 | 160.00 | 141.00 | 150.00 | 75.000 | 15,125,800 |
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.