Multifiling Mitra Indonesia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2025-11-03	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-31	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-30	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-29	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-28	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-27	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-24	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-23	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-22	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-21	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-20	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-17	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-16	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-15	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-14	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-13	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-10	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-09	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-08	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-07	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-06	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-03	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-02	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-10-01	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-30	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-29	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-26	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-25	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-24	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-23	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-22	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-19	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-18	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-17	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-16	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-15	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-12	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-11	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-10	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-09	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-08	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-05	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-04	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-03	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-02	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-09-01	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-29	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-28	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-27	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-26	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-25	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-22	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-21	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-20	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-19	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-18	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-15	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-14	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-13	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00
2025-08-12	1,300.00	1,300.00	1,300.00	1,300.00	1,271.00

← NewerPage 5 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	29.0000 IDR
2025-06-20	34.0000 IDR
2024-05-14	37.0000 IDR
2023-07-05	27.0000 IDR
2022-12-12	18.0000 IDR
2022-07-01	5.0000 IDR
2021-04-21	32.0000 IDR
2020-12-15	53.0000 IDR
2020-04-20	132.0000 IDR
2019-12-30	132.0000 IDR
2019-04-22	26.2400 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.