Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,312.82 +4.69 (+0.09%) Dow
39,869.45 +62.68 (+0.16%) Nasdaq
16,795.15 +0.28 (+0.00%) Bitcoin USD
70,232.12 +2,969.85 (+4.42%) CMC Crypto 200
1,528.25 +39.70 (+2.67%)
PT Multi Indocitra Tbk (MICE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:44PM WIB
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 498.00 | 498.00 | 488.00 | 488.00 | 488.00 | 1,200 |
| 20 May 2024 | 490.00 | 496.00 | 490.00 | 490.00 | 490.00 | 500 |
| 17 May 2024 | 505.00 | 505.00 | 488.00 | 490.00 | 490.00 | 5,100 |
| 16 May 2024 | 474.00 | 490.00 | 474.00 | 490.00 | 490.00 | 4,200 |
| 15 May 2024 | 484.00 | 490.00 | 474.00 | 490.00 | 490.00 | 11,300 |
| 14 May 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1,000 |
| 13 May 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 08 May 2024 | 484.00 | 490.00 | 484.00 | 490.00 | 490.00 | 55,800 |
| 07 May 2024 | 505.00 | 505.00 | 482.00 | 484.00 | 484.00 | 41,200 |
| 06 May 2024 | 484.00 | 500.00 | 482.00 | 498.00 | 498.00 | 112,200 |
| 03 May 2024 | 498.00 | 498.00 | 478.00 | 496.00 | 496.00 | 27,800 |
| 02 May 2024 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 1,100 |
| 30 Apr 2024 | 500.00 | 520.00 | 500.00 | 515.00 | 515.00 | 1,900 |
| 29 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 300 |
| 26 Apr 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1,000 |
| 25 Apr 2024 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 700 |
| 24 Apr 2024 | 530.00 | 550.00 | 520.00 | 520.00 | 520.00 | 11,000 |
| 23 Apr 2024 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 2,200 |
| 22 Apr 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 60,200 |
| 19 Apr 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 10,400 |
| 18 Apr 2024 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 50,100 |
| 17 Apr 2024 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | 458,500 |
| 16 Apr 2024 | 500.00 | 525.00 | 498.00 | 525.00 | 525.00 | 91,900 |
| 05 Apr 2024 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | 41,600 |
| 04 Apr 2024 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 110,800 |
| 03 Apr 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 10,800 |
| 02 Apr 2024 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 20,900 |
| 01 Apr 2024 | 500.00 | 515.00 | 490.00 | 510.00 | 510.00 | 12,500 |
| 28 Mar 2024 | 488.00 | 525.00 | 488.00 | 525.00 | 525.00 | 105,200 |
| 27 Mar 2024 | 500.00 | 500.00 | 486.00 | 490.00 | 490.00 | 11,900 |
| 26 Mar 2024 | 498.00 | 498.00 | 486.00 | 486.00 | 486.00 | 20,300 |
| 25 Mar 2024 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | 21,000 |
| 22 Mar 2024 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | 3,000 |
| 21 Mar 2024 | 496.00 | 500.00 | 490.00 | 500.00 | 500.00 | 30,800 |
| 20 Mar 2024 | 494.00 | 520.00 | 490.00 | 500.00 | 500.00 | 45,400 |
| 19 Mar 2024 | 492.00 | 494.00 | 490.00 | 494.00 | 494.00 | 58,900 |
| 18 Mar 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1,900 |
| 15 Mar 2024 | 492.00 | 496.00 | 492.00 | 496.00 | 496.00 | 9,100 |
| 14 Mar 2024 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | 14,300 |
| 13 Mar 2024 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 100,500 |
| 08 Mar 2024 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | 41,600 |
| 07 Mar 2024 | 494.00 | 505.00 | 492.00 | 505.00 | 505.00 | 5,800 |
| 06 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 05 Mar 2024 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 2,400 |
| 04 Mar 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 300 |
| 01 Mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 100 |
| 29 Feb 2024 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 300 |
| 28 Feb 2024 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 600 |
| 27 Feb 2024 | 498.00 | 498.00 | 494.00 | 498.00 | 498.00 | 1,600 |
| 26 Feb 2024 | 496.00 | 500.00 | 490.00 | 500.00 | 500.00 | 38,500 |
| 23 Feb 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 300 |
| 22 Feb 2024 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 9,300 |
| 21 Feb 2024 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 9,300 |
| 20 Feb 2024 | 498.00 | 535.00 | 498.00 | 500.00 | 500.00 | 76,200 |
| 19 Feb 2024 | 494.00 | 500.00 | 494.00 | 496.00 | 496.00 | 4,900 |
| 16 Feb 2024 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | 900 |
| 15 Feb 2024 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 28,200 |
| 13 Feb 2024 | 492.00 | 498.00 | 490.00 | 498.00 | 498.00 | 41,300 |
| 12 Feb 2024 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | 400 |
| 07 Feb 2024 | 498.00 | 498.00 | 490.00 | 490.00 | 490.00 | 20,900 |
| 06 Feb 2024 | 494.00 | 500.00 | 488.00 | 500.00 | 500.00 | 137,600 |
| 05 Feb 2024 | 500.00 | 500.00 | 488.00 | 490.00 | 490.00 | 26,700 |
| 02 Feb 2024 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 127,900 |
| 01 Feb 2024 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 315,500 |
| 31 Jan 2024 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 132,700 |
| 30 Jan 2024 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 12,800 |
| 29 Jan 2024 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 66,400 |
| 26 Jan 2024 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 18,100 |
| 25 Jan 2024 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | 70,500 |
| 24 Jan 2024 | 510.00 | 535.00 | 510.00 | 535.00 | 535.00 | 27,200 |
| 23 Jan 2024 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 64,600 |
| 22 Jan 2024 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 39,000 |
| 19 Jan 2024 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 28,400 |
| 18 Jan 2024 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 42,500 |
| 17 Jan 2024 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 3,600 |
| 16 Jan 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 240,400 |
| 15 Jan 2024 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 200 |
| 12 Jan 2024 | 515.00 | 520.00 | 505.00 | 520.00 | 520.00 | 41,400 |
| 11 Jan 2024 | 520.00 | 530.00 | 510.00 | 515.00 | 515.00 | 11,300 |
| 10 Jan 2024 | 515.00 | 520.00 | 505.00 | 520.00 | 520.00 | 56,800 |
| 09 Jan 2024 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 16,300 |
| 08 Jan 2024 | 520.00 | 550.00 | 510.00 | 515.00 | 515.00 | 32,600 |
| 05 Jan 2024 | 535.00 | 535.00 | 500.00 | 515.00 | 515.00 | 303,000 |
| 04 Jan 2024 | 550.00 | 575.00 | 520.00 | 535.00 | 535.00 | 211,800 |
| 03 Jan 2024 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | 2,800 |
| 02 Jan 2024 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 21,500 |
| 29 Dec 2023 | 555.00 | 600.00 | 540.00 | 590.00 | 590.00 | 47,500 |
| 28 Dec 2023 | 575.00 | 580.00 | 525.00 | 575.00 | 575.00 | 129,000 |
| 27 Dec 2023 | 585.00 | 585.00 | 555.00 | 580.00 | 580.00 | 6,300 |
| 22 Dec 2023 | 560.00 | 600.00 | 560.00 | 585.00 | 585.00 | 13,900 |
| 21 Dec 2023 | 520.00 | 560.00 | 520.00 | 560.00 | 560.00 | 27,400 |
| 20 Dec 2023 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 200 |
| 19 Dec 2023 | 590.00 | 595.00 | 565.00 | 585.00 | 585.00 | 7,000 |
| 18 Dec 2023 | 580.00 | 620.00 | 570.00 | 590.00 | 590.00 | 20,400 |
| 15 Dec 2023 | 585.00 | 585.00 | 555.00 | 580.00 | 580.00 | 6,500 |
| 14 Dec 2023 | 585.00 | 590.00 | 570.00 | 585.00 | 585.00 | 61,400 |
| 13 Dec 2023 | 580.00 | 635.00 | 575.00 | 590.00 | 590.00 | 49,700 |
| 12 Dec 2023 | 575.00 | 590.00 | 560.00 | 585.00 | 585.00 | 7,300 |
| 11 Dec 2023 | 575.00 | 600.00 | 560.00 | 590.00 | 590.00 | 145,400 |
| 08 Dec 2023 | 580.00 | 600.00 | 560.00 | 590.00 | 590.00 | 45,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.