Multi Indocitra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 488.00 | 490.00 | 486.00 | 486.00 | 466.45 | 124,900 |
| 2025-05-19 | 494.00 | 496.00 | 482.00 | 488.00 | 468.37 | 514,600 |
| 2025-05-16 | 484.00 | 484.00 | 484.00 | 484.00 | 464.53 | 61,700 |
| 2025-05-15 | 482.00 | 486.00 | 482.00 | 484.00 | 464.53 | 21,800 |
| 2025-05-14 | 486.00 | 488.00 | 484.00 | 484.00 | 464.53 | 30,200 |
| 2025-05-09 | 484.00 | 486.00 | 474.00 | 486.00 | 466.45 | 3,900 |
| 2025-05-08 | 482.00 | 490.00 | 480.00 | 486.00 | 466.45 | 54,900 |
| 2025-05-07 | 480.00 | 500.00 | 480.00 | 492.00 | 472.21 | 157,200 |
| 2025-05-06 | 462.00 | 480.00 | 462.00 | 480.00 | 460.69 | 46,500 |
| 2025-05-05 | 460.00 | 462.00 | 460.00 | 462.00 | 443.42 | 14,000 |
| 2025-05-02 | 458.00 | 462.00 | 442.00 | 462.00 | 443.42 | 143,700 |
| 2025-04-30 | 456.00 | 492.00 | 456.00 | 492.00 | 472.21 | 33,200 |
| 2025-04-29 | 460.00 | 460.00 | 454.00 | 454.00 | 435.74 | 300 |
| 2025-04-28 | 450.00 | 460.00 | 450.00 | 460.00 | 441.50 | 8,700 |
| 2025-04-25 | 456.00 | 456.00 | 434.00 | 450.00 | 431.90 | 23,800 |
| 2025-04-24 | 450.00 | 505.00 | 450.00 | 456.00 | 437.66 | 22,400 |
| 2025-04-23 | 470.00 | 470.00 | 432.00 | 450.00 | 431.90 | 26,700 |
| 2025-04-22 | 436.00 | 470.00 | 436.00 | 450.00 | 431.90 | 56,300 |
| 2025-04-21 | 434.00 | 434.00 | 432.00 | 434.00 | 416.54 | 36,900 |
| 2025-04-17 | 430.00 | 432.00 | 426.00 | 432.00 | 414.62 | 68,300 |
| 2025-04-16 | 430.00 | 430.00 | 428.00 | 428.00 | 410.78 | 20,500 |
| 2025-04-15 | 424.00 | 442.00 | 420.00 | 420.00 | 403.11 | 11,900 |
| 2025-04-14 | 420.00 | 440.00 | 420.00 | 420.00 | 403.11 | 63,600 |
| 2025-04-11 | 436.00 | 436.00 | 420.00 | 420.00 | 403.11 | 43,600 |
| 2025-04-10 | 418.00 | 440.00 | 418.00 | 436.00 | 418.46 | 24,400 |
| 2025-04-09 | 428.00 | 430.00 | 410.00 | 412.00 | 395.43 | 81,600 |
| 2025-04-08 | 430.00 | 440.00 | 412.00 | 428.00 | 410.78 | 57,500 |
| 2025-03-27 | 462.00 | 462.00 | 412.00 | 430.00 | 412.70 | 453,000 |
| 2025-03-26 | 474.00 | 484.00 | 460.00 | 460.00 | 441.50 | 1,500 |
| 2025-03-25 | 462.00 | 500.00 | 460.00 | 500.00 | 479.89 | 21,600 |
| 2025-03-24 | 468.00 | 468.00 | 460.00 | 460.00 | 441.50 | 12,200 |
| 2025-03-21 | 480.00 | 480.00 | 466.00 | 466.00 | 447.26 | 1,400 |
| 2025-03-20 | 454.00 | 500.00 | 454.00 | 480.00 | 460.69 | 9,500 |
| 2025-03-19 | 490.00 | 505.00 | 452.00 | 452.00 | 433.82 | 2,200 |
| 2025-03-18 | 480.00 | 480.00 | 470.00 | 470.00 | 451.10 | 500 |
| 2025-03-17 | 498.00 | 498.00 | 480.00 | 494.00 | 474.13 | 1,900 |
| 2025-03-14 | 486.00 | 490.00 | 480.00 | 490.00 | 470.29 | 600 |
| 2025-03-13 | 492.00 | 492.00 | 478.00 | 490.00 | 470.29 | 5,400 |
| 2025-03-12 | 498.00 | 498.00 | 480.00 | 480.00 | 460.69 | 900 |
| 2025-03-11 | 498.00 | 498.00 | 468.00 | 490.00 | 470.29 | 1,300 |
| 2025-03-10 | 488.00 | 488.00 | 488.00 | 488.00 | 468.37 | 100 |
| 2025-03-07 | 494.00 | 494.00 | 494.00 | 494.00 | 474.13 | 100 |
| 2025-03-06 | 490.00 | 492.00 | 490.00 | 492.00 | 472.21 | 6,500 |
| 2025-03-05 | 450.00 | 505.00 | 450.00 | 492.00 | 472.21 | 19,500 |
| 2025-03-04 | 474.00 | 474.00 | 448.00 | 448.00 | 429.98 | 16,700 |
| 2025-03-03 | 480.00 | 480.00 | 480.00 | 480.00 | 460.69 | 2,800 |
| 2025-02-28 | 480.00 | 480.00 | 480.00 | 480.00 | 460.69 | 7,800 |
| 2025-02-27 | 490.00 | 490.00 | 490.00 | 490.00 | 470.29 | 1,200 |
| 2025-02-26 | 492.00 | 492.00 | 486.00 | 490.00 | 470.29 | 92,400 |
| 2025-02-25 | 486.00 | 496.00 | 486.00 | 492.00 | 472.21 | 6,000 |
| 2025-02-24 | 492.00 | 492.00 | 486.00 | 486.00 | 466.45 | 5,800 |
| 2025-02-21 | 486.00 | 492.00 | 480.00 | 492.00 | 472.21 | 3,800 |
| 2025-02-20 | 490.00 | 490.00 | 486.00 | 486.00 | 466.45 | 120,100 |
| 2025-02-19 | 490.00 | 492.00 | 490.00 | 490.00 | 470.29 | 2,100 |
| 2025-02-18 | 488.00 | 488.00 | 488.00 | 488.00 | 468.37 | 1,500 |
| 2025-02-17 | 488.00 | 488.00 | 488.00 | 488.00 | 468.37 | 100 |
| 2025-02-14 | 484.00 | 486.00 | 484.00 | 484.00 | 464.53 | 800 |
| 2025-02-13 | 490.00 | 490.00 | 484.00 | 484.00 | 464.53 | 1,800 |
| 2025-02-12 | 482.00 | 496.00 | 482.00 | 484.00 | 464.53 | 2,700 |
| 2025-02-11 | 486.00 | 486.00 | 480.00 | 480.00 | 460.69 | 3,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 10.0000 IDR |
| 2025-07-08 | 10.0000 IDR |
| 2024-07-04 | 10.0000 IDR |
| 2023-07-04 | 5.0000 IDR |
| 2022-07-18 | 15.0000 IDR |
| 2021-06-25 | 4.0000 IDR |
| 2020-08-28 | 5.0000 IDR |
| 2019-06-11 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.