PT Multi Indocitra Tbk MICE

IDX · Indonesia · Distribution Services

IDR 490.00-8.00 (-1.61%)

Market open· Oct 2, 2026, 2:52 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 490.00	-1.61%	IDR 515.00	IDR 515.00	IDR 490.00	7.80K
2026-10-01	IDR 498.00	0.00%	IDR 494.00	IDR 500.00	IDR 478.00	585.60K
2026-09-30	IDR 498.00	-0.40%	IDR 500.00	IDR 515.00	IDR 488.00	393.60K
2026-09-29	IDR 500.00	-0.99%	IDR 505.00	IDR 505.00	IDR 490.00	729.10K
2026-09-28	IDR 505.00	+1.81%	IDR 515.00	IDR 515.00	IDR 496.00	1.74M
2026-09-25	IDR 496.00	-0.40%	IDR 498.00	IDR 500.00	IDR 494.00	584.70K
2026-09-24	IDR 498.00	-7.78%	IDR 540.00	IDR 540.00	IDR 498.00	2.82M
2026-09-23	IDR 540.00	+5.88%	IDR 520.00	IDR 540.00	IDR 520.00	8.50K
2026-09-22	IDR 510.00	-5.56%	IDR 535.00	IDR 540.00	IDR 500.00	103.50K
2026-09-21	IDR 540.00	-1.82%	IDR 550.00	IDR 550.00	IDR 530.00	25.40K
2026-09-18	IDR 550.00	-1.79%	IDR 540.00	IDR 560.00	IDR 540.00	9.60K
2026-09-17	IDR 560.00	+5.66%	IDR 570.00	IDR 570.00	IDR 530.00	14.20K
2026-09-16	IDR 530.00	-2.75%	IDR 545.00	IDR 545.00	IDR 530.00	105.20K
2026-09-15	IDR 545.00	0.00%	IDR 545.00	IDR 545.00	IDR 535.00	1.20K
2026-09-14	IDR 545.00	+0.93%	IDR 565.00	IDR 570.00	IDR 525.00	15.40K
2026-09-11	IDR 540.00	-3.57%	IDR 545.00	IDR 550.00	IDR 540.00	8.40K
2026-09-10	IDR 560.00	-0.88%	IDR 565.00	IDR 565.00	IDR 550.00	6.30K
2026-09-09	IDR 565.00	+1.80%	IDR 565.00	IDR 570.00	IDR 560.00	101.00K
2026-09-08	IDR 555.00	0.00%	IDR 550.00	IDR 555.00	IDR 545.00	7.40K
2026-09-07	IDR 555.00	0.00%	IDR 545.00	IDR 560.00	IDR 545.00	6.30K
2026-09-04	IDR 555.00	-0.89%	IDR 555.00	IDR 555.00	IDR 545.00	9.20K
2026-09-03	IDR 560.00	0.00%	IDR 560.00	IDR 560.00	IDR 540.00	12.90K
2026-09-02	IDR 560.00	+0.90%	IDR 555.00	IDR 560.00	IDR 540.00	39.00K
2026-09-01	IDR 555.00	+1.83%	IDR 545.00	IDR 570.00	IDR 545.00	37.40K
2026-08-31	IDR 545.00	+1.87%	IDR 545.00	IDR 550.00	IDR 525.00	85.80K
2026-08-28	IDR 535.00	0.00%	IDR 540.00	IDR 545.00	IDR 520.00	1.12M
2026-08-27	IDR 535.00	+1.90%	IDR 525.00	IDR 535.00	IDR 525.00	65.60K
2026-08-26	IDR 525.00	0.00%	IDR 530.00	IDR 530.00	IDR 525.00	12.30K
2026-08-25	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 525.00	0
2026-08-24	IDR 525.00	-0.94%	IDR 540.00	IDR 540.00	IDR 525.00	152.30K
2026-08-21	IDR 530.00	+0.95%	IDR 530.00	IDR 530.00	IDR 530.00	10.00K
2026-08-20	IDR 525.00	0.00%	IDR 540.00	IDR 540.00	IDR 520.00	1.40K
2026-08-19	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	19.00K
2026-08-18	IDR 525.00	0.00%	IDR 530.00	IDR 530.00	IDR 525.00	33.60K
2026-08-14	IDR 525.00	+0.96%	IDR 540.00	IDR 540.00	IDR 525.00	4.20K
2026-08-13	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 520.00	100
2026-08-12	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	138.00K
2026-08-11	IDR 520.00	-0.95%	IDR 530.00	IDR 530.00	IDR 520.00	13.40K
2026-08-10	IDR 525.00	+0.96%	IDR 510.00	IDR 525.00	IDR 510.00	38.10K
2026-08-07	IDR 520.00	0.00%	IDR 525.00	IDR 525.00	IDR 510.00	157.20K
2026-08-06	IDR 520.00	-0.95%	IDR 525.00	IDR 525.00	IDR 520.00	20.20K
2026-08-05	IDR 525.00	+0.96%	IDR 525.00	IDR 525.00	IDR 520.00	43.50K
2026-08-04	IDR 520.00	+0.97%	IDR 520.00	IDR 525.00	IDR 520.00	4.40K
2026-08-03	IDR 515.00	-0.96%	IDR 530.00	IDR 530.00	IDR 515.00	39.60K
2026-07-31	IDR 520.00	0.00%	IDR 510.00	IDR 525.00	IDR 510.00	1.20K
2026-07-30	IDR 520.00	+4.00%	IDR 530.00	IDR 530.00	IDR 505.00	3.10K
2026-07-29	IDR 500.00	-2.91%	IDR 530.00	IDR 530.00	IDR 500.00	2.50K
2026-07-28	IDR 515.00	0.00%	IDR 525.00	IDR 530.00	IDR 515.00	15.70K
2026-07-27	IDR 515.00	+3.00%	IDR 525.00	IDR 530.00	IDR 510.00	62.90K
2026-07-24	IDR 500.00	-3.85%	IDR 530.00	IDR 530.00	IDR 500.00	79.20K
2026-07-23	IDR 520.00	0.00%	IDR 520.00	IDR 530.00	IDR 510.00	433.30K
2026-07-22	IDR 520.00	-0.95%	IDR 520.00	IDR 525.00	IDR 520.00	1.20K
2026-07-21	IDR 525.00	0.00%	IDR 530.00	IDR 530.00	IDR 525.00	3.70K
2026-07-20	IDR 525.00	+0.96%	IDR 525.00	IDR 525.00	IDR 520.00	2.10K
2026-07-17	IDR 520.00	-1.89%	IDR 540.00	IDR 540.00	IDR 520.00	13.40K
2026-07-16	IDR 530.00	+4.95%	IDR 505.00	IDR 535.00	IDR 505.00	154.10K
2026-07-15	IDR 505.00	0.00%	IDR 510.00	IDR 525.00	IDR 505.00	3.00K
2026-07-14	IDR 505.00	+1.00%	IDR 525.00	IDR 525.00	IDR 505.00	5.80K
2026-07-13	IDR 500.00	-0.99%	IDR 525.00	IDR 525.00	IDR 500.00	17.60K
2026-07-10	IDR 505.00	0.00%	IDR 520.00	IDR 520.00	IDR 505.00	3.20K
2026-07-09	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 505.00	17.90K
2026-07-08	IDR 505.00	-0.98%	IDR 525.00	IDR 530.00	IDR 500.00	68.70K
2026-07-07	IDR 510.00	+2.41%	IDR 530.00	IDR 530.00	IDR 505.00	87.00K
2026-07-06	IDR 498.00	+0.40%	IDR 505.00	IDR 520.00	IDR 496.00	6.20K
2026-07-03	IDR 496.00	+0.40%	IDR 494.00	IDR 505.00	IDR 494.00	1.70K
2026-07-02	IDR 494.00	0.00%	IDR 494.00	IDR 494.00	IDR 494.00	6.70K
2026-07-01	IDR 494.00	0.00%	IDR 480.00	IDR 515.00	IDR 480.00	11.10K
2026-06-30	IDR 494.00	0.00%	IDR 494.00	IDR 496.00	IDR 494.00	3.30K
2026-06-29	IDR 494.00	0.00%	IDR 494.00	IDR 494.00	IDR 492.00	5.70K
2026-06-26	IDR 494.00	0.00%	IDR 494.00	IDR 494.00	IDR 494.00	5.10K
2026-06-25	IDR 494.00	0.00%	IDR 510.00	IDR 510.00	IDR 494.00	5.10K
2026-06-24	IDR 494.00	0.00%	IDR 484.00	IDR 540.00	IDR 484.00	10.70K
2026-06-23	IDR 494.00	+0.41%	IDR 492.00	IDR 494.00	IDR 492.00	2.60K
2026-06-22	IDR 492.00	-0.40%	IDR 492.00	IDR 496.00	IDR 492.00	14.00K
2026-06-19	IDR 494.00	-0.40%	IDR 496.00	IDR 496.00	IDR 494.00	7.80K
2026-06-18	IDR 496.00	-0.40%	IDR 496.00	IDR 498.00	IDR 496.00	1.30K
2026-06-17	IDR 498.00	0.00%	IDR 498.00	IDR 500.00	IDR 498.00	5.00K
2026-06-15	IDR 498.00	0.00%	IDR 498.00	IDR 498.00	IDR 496.00	13.40K
2026-06-12	IDR 498.00	0.00%	IDR 496.00	IDR 498.00	IDR 496.00	1.80K
2026-06-11	IDR 498.00	+2.47%	IDR 486.00	IDR 500.00	IDR 486.00	6.60K
2026-06-10	IDR 486.00	0.00%	IDR 498.00	IDR 498.00	IDR 486.00	3.50K
2026-06-09	IDR 486.00	0.00%	IDR 486.00	IDR 500.00	IDR 486.00	5.20K
2026-06-08	IDR 486.00	-0.82%	IDR 482.00	IDR 490.00	IDR 482.00	178.20K
2026-06-05	IDR 490.00	-0.41%	IDR 494.00	IDR 494.00	IDR 490.00	322.00K
2026-06-04	IDR 492.00	-3.53%	IDR 505.00	IDR 505.00	IDR 492.00	81.60K
2026-06-03	IDR 510.00	+2.00%	IDR 515.00	IDR 515.00	IDR 494.00	35.50K
2026-06-02	IDR 500.00	-0.99%	IDR 494.00	IDR 515.00	IDR 494.00	1.70K
2026-06-01	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-05-29	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-05-28	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 490.00	-1.61%	IDR 515.00	IDR 515.00	IDR 490.00	7.80K
2026-10-01	IDR 498.00	0.00%	IDR 494.00	IDR 500.00	IDR 478.00	585.60K
2026-09-30	IDR 498.00	-0.40%	IDR 500.00	IDR 515.00	IDR 488.00	393.60K
2026-09-29	IDR 500.00	-0.99%	IDR 505.00	IDR 505.00	IDR 490.00	729.10K
2026-09-28	IDR 505.00	+1.81%	IDR 515.00	IDR 515.00	IDR 496.00	1.74M
2026-09-25	IDR 496.00	-0.40%	IDR 498.00	IDR 500.00	IDR 494.00	584.70K
2026-09-24	IDR 498.00	-7.78%	IDR 540.00	IDR 540.00	IDR 498.00	2.82M
2026-09-23	IDR 540.00	+5.88%	IDR 520.00	IDR 540.00	IDR 520.00	8.50K
2026-09-22	IDR 510.00	-5.56%	IDR 535.00	IDR 540.00	IDR 500.00	103.50K
2026-09-21	IDR 540.00	-1.82%	IDR 550.00	IDR 550.00	IDR 530.00	25.40K
2026-09-18	IDR 550.00	-1.79%	IDR 540.00	IDR 560.00	IDR 540.00	9.60K
2026-09-17	IDR 560.00	+5.66%	IDR 570.00	IDR 570.00	IDR 530.00	14.20K
2026-09-16	IDR 530.00	-2.75%	IDR 545.00	IDR 545.00	IDR 530.00	105.20K
2026-09-15	IDR 545.00	0.00%	IDR 545.00	IDR 545.00	IDR 535.00	1.20K
2026-09-14	IDR 545.00	+0.93%	IDR 565.00	IDR 570.00	IDR 525.00	15.40K
2026-09-11	IDR 540.00	-3.57%	IDR 545.00	IDR 550.00	IDR 540.00	8.40K
2026-09-10	IDR 560.00	-0.88%	IDR 565.00	IDR 565.00	IDR 550.00	6.30K
2026-09-09	IDR 565.00	+1.80%	IDR 565.00	IDR 570.00	IDR 560.00	101.00K
2026-09-08	IDR 555.00	0.00%	IDR 550.00	IDR 555.00	IDR 545.00	7.40K
2026-09-07	IDR 555.00	0.00%	IDR 545.00	IDR 560.00	IDR 545.00	6.30K
2026-09-04	IDR 555.00	-0.89%	IDR 555.00	IDR 555.00	IDR 545.00	9.20K
2026-09-03	IDR 560.00	0.00%	IDR 560.00	IDR 560.00	IDR 540.00	12.90K
2026-09-02	IDR 560.00	+0.90%	IDR 555.00	IDR 560.00	IDR 540.00	39.00K
2026-09-01	IDR 555.00	+1.83%	IDR 545.00	IDR 570.00	IDR 545.00	37.40K
2026-08-31	IDR 545.00	+1.87%	IDR 545.00	IDR 550.00	IDR 525.00	85.80K
2026-08-28	IDR 535.00	0.00%	IDR 540.00	IDR 545.00	IDR 520.00	1.12M
2026-08-27	IDR 535.00	+1.90%	IDR 525.00	IDR 535.00	IDR 525.00	65.60K
2026-08-26	IDR 525.00	0.00%	IDR 530.00	IDR 530.00	IDR 525.00	12.30K
2026-08-25	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 525.00	0
2026-08-24	IDR 525.00	-0.94%	IDR 540.00	IDR 540.00	IDR 525.00	152.30K
2026-08-21	IDR 530.00	+0.95%	IDR 530.00	IDR 530.00	IDR 530.00	10.00K
2026-08-20	IDR 525.00	0.00%	IDR 540.00	IDR 540.00	IDR 520.00	1.40K
2026-08-19	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	19.00K
2026-08-18	IDR 525.00	0.00%	IDR 530.00	IDR 530.00	IDR 525.00	33.60K
2026-08-14	IDR 525.00	+0.96%	IDR 540.00	IDR 540.00	IDR 525.00	4.20K
2026-08-13	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 520.00	100
2026-08-12	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	138.00K
2026-08-11	IDR 520.00	-0.95%	IDR 530.00	IDR 530.00	IDR 520.00	13.40K
2026-08-10	IDR 525.00	+0.96%	IDR 510.00	IDR 525.00	IDR 510.00	38.10K
2026-08-07	IDR 520.00	0.00%	IDR 525.00	IDR 525.00	IDR 510.00	157.20K
2026-08-06	IDR 520.00	-0.95%	IDR 525.00	IDR 525.00	IDR 520.00	20.20K
2026-08-05	IDR 525.00	+0.96%	IDR 525.00	IDR 525.00	IDR 520.00	43.50K
2026-08-04	IDR 520.00	+0.97%	IDR 520.00	IDR 525.00	IDR 520.00	4.40K
2026-08-03	IDR 515.00	-0.96%	IDR 530.00	IDR 530.00	IDR 515.00	39.60K
2026-07-31	IDR 520.00	0.00%	IDR 510.00	IDR 525.00	IDR 510.00	1.20K
2026-07-30	IDR 520.00	+4.00%	IDR 530.00	IDR 530.00	IDR 505.00	3.10K
2026-07-29	IDR 500.00	-2.91%	IDR 530.00	IDR 530.00	IDR 500.00	2.50K
2026-07-28	IDR 515.00	0.00%	IDR 525.00	IDR 530.00	IDR 515.00	15.70K
2026-07-27	IDR 515.00	+3.00%	IDR 525.00	IDR 530.00	IDR 510.00	62.90K
2026-07-24	IDR 500.00	-3.85%	IDR 530.00	IDR 530.00	IDR 500.00	79.20K
2026-07-23	IDR 520.00	0.00%	IDR 520.00	IDR 530.00	IDR 510.00	433.30K
2026-07-22	IDR 520.00	-0.95%	IDR 520.00	IDR 525.00	IDR 520.00	1.20K
2026-07-21	IDR 525.00	0.00%	IDR 530.00	IDR 530.00	IDR 525.00	3.70K
2026-07-20	IDR 525.00	+0.96%	IDR 525.00	IDR 525.00	IDR 520.00	2.10K
2026-07-17	IDR 520.00	-1.89%	IDR 540.00	IDR 540.00	IDR 520.00	13.40K
2026-07-16	IDR 530.00	+4.95%	IDR 505.00	IDR 535.00	IDR 505.00	154.10K
2026-07-15	IDR 505.00	0.00%	IDR 510.00	IDR 525.00	IDR 505.00	3.00K
2026-07-14	IDR 505.00	+1.00%	IDR 525.00	IDR 525.00	IDR 505.00	5.80K
2026-07-13	IDR 500.00	-0.99%	IDR 525.00	IDR 525.00	IDR 500.00	17.60K
2026-07-10	IDR 505.00	0.00%	IDR 520.00	IDR 520.00	IDR 505.00	3.20K
2026-07-09	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 505.00	17.90K
2026-07-08	IDR 505.00	-0.98%	IDR 525.00	IDR 530.00	IDR 500.00	68.70K
2026-07-07	IDR 510.00	+2.41%	IDR 530.00	IDR 530.00	IDR 505.00	87.00K
2026-07-06	IDR 498.00	+0.40%	IDR 505.00	IDR 520.00	IDR 496.00	6.20K
2026-07-03	IDR 496.00	+0.40%	IDR 494.00	IDR 505.00	IDR 494.00	1.70K
2026-07-02	IDR 494.00	0.00%	IDR 494.00	IDR 494.00	IDR 494.00	6.70K
2026-07-01	IDR 494.00	0.00%	IDR 480.00	IDR 515.00	IDR 480.00	11.10K
2026-06-30	IDR 494.00	0.00%	IDR 494.00	IDR 496.00	IDR 494.00	3.30K
2026-06-29	IDR 494.00	0.00%	IDR 494.00	IDR 494.00	IDR 492.00	5.70K
2026-06-26	IDR 494.00	0.00%	IDR 494.00	IDR 494.00	IDR 494.00	5.10K
2026-06-25	IDR 494.00	0.00%	IDR 510.00	IDR 510.00	IDR 494.00	5.10K
2026-06-24	IDR 494.00	0.00%	IDR 484.00	IDR 540.00	IDR 484.00	10.70K
2026-06-23	IDR 494.00	+0.41%	IDR 492.00	IDR 494.00	IDR 492.00	2.60K
2026-06-22	IDR 492.00	-0.40%	IDR 492.00	IDR 496.00	IDR 492.00	14.00K
2026-06-19	IDR 494.00	-0.40%	IDR 496.00	IDR 496.00	IDR 494.00	7.80K
2026-06-18	IDR 496.00	-0.40%	IDR 496.00	IDR 498.00	IDR 496.00	1.30K
2026-06-17	IDR 498.00	0.00%	IDR 498.00	IDR 500.00	IDR 498.00	5.00K
2026-06-15	IDR 498.00	0.00%	IDR 498.00	IDR 498.00	IDR 496.00	13.40K
2026-06-12	IDR 498.00	0.00%	IDR 496.00	IDR 498.00	IDR 496.00	1.80K
2026-06-11	IDR 498.00	+2.47%	IDR 486.00	IDR 500.00	IDR 486.00	6.60K
2026-06-10	IDR 486.00	0.00%	IDR 498.00	IDR 498.00	IDR 486.00	3.50K
2026-06-09	IDR 486.00	0.00%	IDR 486.00	IDR 500.00	IDR 486.00	5.20K
2026-06-08	IDR 486.00	-0.82%	IDR 482.00	IDR 490.00	IDR 482.00	178.20K
2026-06-05	IDR 490.00	-0.41%	IDR 494.00	IDR 494.00	IDR 490.00	322.00K
2026-06-04	IDR 492.00	-3.53%	IDR 505.00	IDR 505.00	IDR 492.00	81.60K
2026-06-03	IDR 510.00	+2.00%	IDR 515.00	IDR 515.00	IDR 494.00	35.50K
2026-06-02	IDR 500.00	-0.99%	IDR 494.00	IDR 515.00	IDR 494.00	1.70K
2026-06-01	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-05-29	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-05-28	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0