Multi Medika Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 186.00 | 199.00 | 186.00 | 199.00 | 99.500 | 4,458,400 |
| 2025-02-03 | 181.00 | 186.00 | 181.00 | 186.00 | 93.000 | 6,587,200 |
| 2025-01-31 | 210.00 | 210.00 | 190.00 | 190.00 | 95.000 | 13,625,000 |
| 2025-01-30 | 210.00 | 210.00 | 210.00 | 210.00 | 105.00 | 1,918,200 |
| 2025-01-24 | 232.00 | 232.00 | 232.00 | 232.00 | 116.00 | 0 |
| 2025-01-23 | 232.00 | 232.00 | 232.00 | 232.00 | 116.00 | 0 |
| 2025-01-22 | 232.00 | 232.00 | 232.00 | 232.00 | 116.00 | 0 |
| 2025-01-21 | 232.00 | 232.00 | 232.00 | 232.00 | 116.00 | 0 |
| 2025-01-20 | 214.00 | 240.00 | 214.00 | 232.00 | 116.00 | 145,883,800 |
| 2025-01-17 | 202.00 | 216.00 | 191.00 | 206.00 | 103.00 | 24,872,000 |
| 2025-01-16 | 212.00 | 216.00 | 196.00 | 200.00 | 100.00 | 42,789,000 |
| 2025-01-15 | 224.00 | 228.00 | 210.00 | 210.00 | 105.00 | 94,085,600 |
| 2025-01-14 | 220.00 | 238.00 | 200.00 | 222.00 | 111.00 | 71,047,400 |
| 2025-01-13 | 218.00 | 218.00 | 218.00 | 218.00 | 109.00 | 0 |
| 2025-01-10 | 180.00 | 238.00 | 179.00 | 218.00 | 109.00 | 137,174,400 |
| 2025-01-09 | 188.00 | 194.00 | 171.00 | 181.00 | 90.500 | 16,132,800 |
| 2025-01-08 | 200.00 | 216.00 | 188.00 | 188.00 | 94.000 | 32,194,400 |
| 2025-01-07 | 200.00 | 228.00 | 191.00 | 197.00 | 98.500 | 157,145,600 |
| 2025-01-06 | 143.00 | 187.00 | 143.00 | 187.00 | 93.500 | 258,619,600 |
| 2025-01-03 | 119.00 | 139.00 | 115.00 | 139.00 | 69.500 | 41,635,400 |
| 2025-01-02 | 142.00 | 153.00 | 118.00 | 118.00 | 59.000 | 107,952,400 |
| 2024-12-30 | 100.00 | 130.00 | 99.000 | 130.00 | 65.000 | 153,787,200 |
| 2024-12-27 | 90.000 | 103.00 | 87.000 | 97.000 | 48.500 | 11,879,200 |
| 2024-12-24 | 96.000 | 97.000 | 90.000 | 90.000 | 45.000 | 8,926,000 |
| 2024-12-23 | 92.000 | 101.00 | 91.000 | 94.000 | 47.000 | 19,842,800 |
| 2024-12-20 | 86.000 | 106.00 | 85.000 | 91.000 | 45.500 | 111,580,800 |
| 2024-12-19 | 95.000 | 96.000 | 83.000 | 85.000 | 42.500 | 24,171,800 |
| 2024-12-18 | 117.00 | 126.00 | 92.000 | 95.000 | 47.500 | 78,184,800 |
| 2024-12-17 | 82.000 | 110.00 | 79.000 | 110.00 | 55.000 | 98,399,000 |
| 2024-12-16 | 83.000 | 90.000 | 79.000 | 82.000 | 41.000 | 4,291,800 |
| 2024-12-13 | 83.000 | 83.000 | 82.000 | 83.000 | 41.500 | 619,000 |
| 2024-12-12 | 81.000 | 83.000 | 81.000 | 83.000 | 41.500 | 4,094,200 |
| 2024-12-11 | 83.000 | 83.000 | 78.000 | 81.000 | 40.500 | 1,810,400 |
| 2024-12-10 | 83.000 | 83.000 | 81.000 | 82.000 | 41.000 | 1,853,400 |
| 2024-12-09 | 83.000 | 85.000 | 81.000 | 83.000 | 41.500 | 2,794,000 |
| 2024-12-06 | 82.000 | 85.000 | 81.000 | 83.000 | 41.500 | 3,665,600 |
| 2024-12-05 | 90.000 | 90.000 | 80.000 | 85.000 | 42.500 | 8,572,200 |
| 2024-12-04 | 84.000 | 95.000 | 75.000 | 81.000 | 40.500 | 36,781,200 |
| 2024-12-03 | 85.000 | 85.000 | 75.000 | 75.000 | 37.500 | 1,763,200 |
| 2024-12-02 | 82.000 | 82.000 | 74.000 | 77.000 | 38.500 | 7,175,600 |
| 2024-11-29 | 83.000 | 83.000 | 74.000 | 75.000 | 37.500 | 5,147,800 |
| 2024-11-28 | 88.000 | 88.000 | 75.000 | 76.000 | 38.000 | 9,415,800 |
| 2024-11-26 | 88.000 | 88.000 | 78.000 | 79.000 | 39.500 | 1,843,200 |
| 2024-11-25 | 82.000 | 84.000 | 78.000 | 80.000 | 40.000 | 4,946,400 |
| 2024-11-22 | 85.000 | 85.000 | 80.000 | 82.000 | 41.000 | 3,307,400 |
| 2024-11-21 | 83.000 | 85.000 | 79.000 | 84.000 | 42.000 | 5,272,000 |
| 2024-11-20 | 80.000 | 84.000 | 74.000 | 83.000 | 41.500 | 6,727,600 |
| 2024-11-19 | 78.000 | 78.000 | 72.000 | 75.000 | 37.500 | 2,425,600 |
| 2024-11-18 | 86.000 | 86.000 | 74.000 | 74.000 | 37.000 | 969,400 |
| 2024-11-15 | 87.000 | 87.000 | 76.000 | 78.000 | 39.000 | 892,000 |
| 2024-11-14 | 86.000 | 86.000 | 78.000 | 78.000 | 39.000 | 8,229,400 |
| 2024-11-13 | 78.000 | 85.000 | 73.000 | 78.000 | 39.000 | 22,390,600 |
| 2024-11-12 | 76.000 | 80.000 | 70.000 | 77.000 | 38.500 | 8,693,800 |
| 2024-11-11 | 77.000 | 77.000 | 70.000 | 70.000 | 35.000 | 6,058,800 |
| 2024-11-08 | 70.000 | 73.000 | 67.000 | 73.000 | 36.500 | 981,200 |
| 2024-11-07 | 66.000 | 70.000 | 65.000 | 69.000 | 34.500 | 1,885,200 |
| 2024-11-06 | 73.000 | 73.000 | 60.000 | 68.000 | 34.000 | 3,005,400 |
| 2024-11-05 | 74.000 | 74.000 | 67.000 | 69.000 | 34.500 | 2,711,600 |
| 2024-11-04 | 80.000 | 80.000 | 70.000 | 71.000 | 35.500 | 1,684,600 |
| 2024-11-01 | 77.000 | 79.000 | 73.000 | 74.000 | 37.000 | 5,510,400 |
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.