Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 141.00 | 160.00 | 141.00 | 150.00 | 75.000 | 15,125,800 |
| 2025-05-09 | 139.00 | 144.00 | 135.00 | 141.00 | 70.500 | 3,718,600 |
| 2025-05-08 | 148.00 | 148.00 | 135.00 | 139.00 | 69.500 | 3,481,800 |
| 2025-05-07 | 150.00 | 154.00 | 135.00 | 143.00 | 71.500 | 6,473,200 |
| 2025-05-06 | 149.00 | 154.00 | 147.00 | 150.00 | 75.000 | 7,755,000 |
| 2025-05-05 | 150.00 | 164.00 | 146.00 | 154.00 | 77.000 | 28,231,400 |
| 2025-05-02 | 130.00 | 166.00 | 130.00 | 147.00 | 73.500 | 68,544,200 |
| 2025-04-30 | 123.00 | 130.00 | 123.00 | 128.00 | 64.000 | 3,027,800 |
| 2025-04-29 | 123.00 | 128.00 | 121.00 | 123.00 | 61.500 | 3,751,000 |
| 2025-04-28 | 127.00 | 127.00 | 119.00 | 123.00 | 61.500 | 3,073,600 |
| 2025-04-25 | 123.00 | 126.00 | 120.00 | 124.00 | 62.000 | 30,323,400 |
| 2025-04-24 | 117.00 | 134.00 | 116.00 | 119.00 | 59.500 | 48,835,400 |
| 2025-04-23 | 115.00 | 122.00 | 111.00 | 116.00 | 58.000 | 29,363,400 |
| 2025-04-22 | 104.00 | 121.00 | 102.00 | 115.00 | 57.500 | 33,677,200 |
| 2025-04-21 | 110.00 | 110.00 | 103.00 | 104.00 | 52.000 | 19,054,400 |
| 2025-04-17 | 111.00 | 116.00 | 106.00 | 110.00 | 55.000 | 14,004,000 |
| 2025-04-16 | 119.00 | 121.00 | 110.00 | 111.00 | 55.500 | 15,787,000 |
| 2025-04-15 | 112.00 | 125.00 | 110.00 | 118.00 | 59.000 | 12,860,800 |
| 2025-04-14 | 105.00 | 120.00 | 105.00 | 110.00 | 55.000 | 19,033,400 |
| 2025-04-11 | 97.000 | 108.00 | 95.000 | 102.00 | 51.000 | 17,377,400 |
| 2025-04-10 | 92.000 | 97.000 | 88.000 | 97.000 | 48.500 | 21,388,000 |
| 2025-04-09 | 81.000 | 95.000 | 81.000 | 88.000 | 44.000 | 25,701,800 |
| 2025-04-08 | 92.000 | 92.000 | 82.000 | 84.000 | 42.000 | 29,852,600 |
| 2025-03-27 | 98.000 | 99.000 | 94.000 | 96.000 | 48.000 | 15,088,000 |
| 2025-03-26 | 97.000 | 101.00 | 96.000 | 97.000 | 48.500 | 15,802,600 |
| 2025-03-25 | 95.000 | 106.00 | 91.000 | 96.000 | 48.000 | 17,611,200 |
| 2025-03-24 | 104.00 | 105.00 | 89.000 | 97.000 | 48.500 | 22,112,600 |
| 2025-03-21 | 124.00 | 124.00 | 99.000 | 102.00 | 51.000 | 27,228,800 |
| 2025-03-20 | 132.00 | 138.00 | 118.00 | 123.00 | 61.500 | 54,791,400 |
| 2025-03-19 | 127.00 | 130.00 | 114.00 | 130.00 | 65.000 | 37,714,200 |
| 2025-03-18 | 138.00 | 142.00 | 111.00 | 128.00 | 64.000 | 43,180,400 |
| 2025-03-17 | 146.00 | 149.00 | 136.00 | 138.00 | 69.000 | 44,230,200 |
| 2025-03-14 | 151.00 | 152.00 | 143.00 | 149.00 | 74.500 | 33,439,000 |
| 2025-03-13 | 155.00 | 160.00 | 149.00 | 150.00 | 75.000 | 36,781,000 |
| 2025-03-12 | 160.00 | 161.00 | 147.00 | 155.00 | 77.500 | 50,815,200 |
| 2025-03-11 | 154.00 | 185.00 | 154.00 | 159.00 | 79.500 | 111,381,000 |
| 2025-03-10 | 159.00 | 163.00 | 154.00 | 154.00 | 77.000 | 29,622,600 |
| 2025-03-07 | 157.00 | 173.00 | 157.00 | 158.00 | 79.000 | 39,701,000 |
| 2025-03-06 | 164.00 | 165.00 | 157.00 | 157.00 | 78.500 | 29,127,400 |
| 2025-03-05 | 152.00 | 164.00 | 152.00 | 161.00 | 80.500 | 33,767,000 |
| 2025-03-04 | 158.00 | 183.00 | 142.00 | 159.00 | 79.500 | 66,808,600 |
| 2025-03-03 | 161.00 | 169.00 | 140.00 | 158.00 | 79.000 | 41,060,000 |
| 2025-02-28 | 137.00 | 160.00 | 130.00 | 160.00 | 80.000 | 32,392,600 |
| 2025-02-27 | 156.00 | 162.00 | 130.00 | 136.00 | 68.000 | 36,404,600 |
| 2025-02-26 | 148.00 | 173.00 | 144.00 | 153.00 | 76.500 | 42,278,200 |
| 2025-02-25 | 162.00 | 162.00 | 148.00 | 148.00 | 74.000 | 18,825,800 |
| 2025-02-24 | 178.00 | 184.00 | 157.00 | 162.00 | 81.000 | 26,771,600 |
| 2025-02-21 | 173.00 | 194.00 | 157.00 | 173.00 | 86.500 | 51,305,000 |
| 2025-02-20 | 193.00 | 194.00 | 162.00 | 172.00 | 86.000 | 41,559,400 |
| 2025-02-19 | 188.00 | 206.00 | 176.00 | 192.00 | 96.000 | 187,764,600 |
| 2025-02-18 | 126.00 | 170.00 | 124.00 | 170.00 | 85.000 | 94,069,000 |
| 2025-02-17 | 127.00 | 128.00 | 120.00 | 126.00 | 63.000 | 11,106,800 |
| 2025-02-14 | 128.00 | 130.00 | 126.00 | 127.00 | 63.500 | 8,212,800 |
| 2025-02-13 | 138.00 | 140.00 | 127.00 | 127.00 | 63.500 | 20,904,400 |
| 2025-02-12 | 131.00 | 140.00 | 124.00 | 137.00 | 68.500 | 28,241,000 |
| 2025-02-11 | 159.00 | 170.00 | 116.00 | 131.00 | 65.500 | 39,751,000 |
| 2025-02-10 | 208.00 | 210.00 | 152.00 | 153.00 | 76.500 | 42,637,800 |
| 2025-02-07 | 208.00 | 208.00 | 202.00 | 202.00 | 101.00 | 6,154,800 |
| 2025-02-06 | 204.00 | 208.00 | 197.00 | 208.00 | 104.00 | 2,675,800 |
| 2025-02-05 | 204.00 | 208.00 | 204.00 | 204.00 | 102.00 | 1,744,800 |
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.