Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,137.45 +4,084.13 (+6.92%) CMC Crypto 200
1,363.97 +86.99 (+6.81%)
PT Midi Utama Indonesia Tbk (MIDI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 402.00 | 406.00 | 398.00 | 402.00 | 402.00 | 10,110,400 |
| 02 May 2024 | 400.00 | 404.00 | 396.00 | 400.00 | 400.00 | 13,372,600 |
| 30 Apr 2024 | 416.00 | 416.00 | 396.00 | 400.00 | 400.00 | 85,035,100 |
| 29 Apr 2024 | 384.00 | 416.00 | 384.00 | 416.00 | 416.00 | 25,342,600 |
| 26 Apr 2024 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | 4,149,700 |
| 25 Apr 2024 | 392.00 | 396.00 | 384.00 | 388.00 | 388.00 | 10,158,800 |
| 24 Apr 2024 | 400.00 | 404.00 | 388.00 | 390.00 | 390.00 | 17,720,600 |
| 23 Apr 2024 | 404.00 | 412.00 | 398.00 | 400.00 | 400.00 | 17,914,200 |
| 22 Apr 2024 | 390.00 | 404.00 | 390.00 | 400.00 | 400.00 | 16,144,200 |
| 19 Apr 2024 | 390.00 | 394.00 | 382.00 | 390.00 | 390.00 | 17,676,600 |
| 18 Apr 2024 | 390.00 | 398.00 | 386.00 | 390.00 | 390.00 | 15,222,400 |
| 17 Apr 2024 | 384.00 | 400.00 | 382.00 | 390.00 | 390.00 | 25,500,300 |
| 16 Apr 2024 | 392.00 | 394.00 | 378.00 | 382.00 | 382.00 | 41,857,000 |
| 05 Apr 2024 | 404.00 | 410.00 | 390.00 | 392.00 | 392.00 | 32,633,000 |
| 04 Apr 2024 | 396.00 | 422.00 | 394.00 | 404.00 | 404.00 | 63,633,000 |
| 03 Apr 2024 | 402.00 | 404.00 | 394.00 | 394.00 | 394.00 | 15,230,800 |
| 02 Apr 2024 | 392.00 | 404.00 | 392.00 | 402.00 | 402.00 | 32,091,300 |
| 01 Apr 2024 | 424.00 | 428.00 | 392.00 | 392.00 | 392.00 | 68,204,900 |
| 28 Mar 2024 | 426.00 | 428.00 | 420.00 | 422.00 | 422.00 | 12,694,800 |
| 27 Mar 2024 | 432.00 | 438.00 | 422.00 | 426.00 | 426.00 | 44,812,900 |
| 26 Mar 2024 | 438.00 | 438.00 | 428.00 | 432.00 | 432.00 | 29,160,100 |
| 25 Mar 2024 | 444.00 | 444.00 | 426.00 | 434.00 | 434.00 | 46,180,100 |
| 22 Mar 2024 | 422.00 | 428.00 | 420.00 | 424.00 | 424.00 | 15,849,800 |
| 21 Mar 2024 | 430.00 | 434.00 | 418.00 | 420.00 | 420.00 | 22,166,200 |
| 20 Mar 2024 | 424.00 | 434.00 | 422.00 | 430.00 | 430.00 | 13,057,100 |
| 19 Mar 2024 | 432.00 | 434.00 | 422.00 | 422.00 | 422.00 | 12,812,100 |
| 18 Mar 2024 | 420.00 | 432.00 | 420.00 | 430.00 | 430.00 | 18,058,700 |
| 15 Mar 2024 | 432.00 | 434.00 | 420.00 | 420.00 | 420.00 | 17,116,300 |
| 14 Mar 2024 | 430.00 | 438.00 | 428.00 | 432.00 | 432.00 | 13,567,100 |
| 13 Mar 2024 | 436.00 | 436.00 | 426.00 | 430.00 | 430.00 | 25,576,200 |
| 08 Mar 2024 | 438.00 | 438.00 | 434.00 | 436.00 | 436.00 | 8,024,100 |
| 07 Mar 2024 | 438.00 | 440.00 | 434.00 | 438.00 | 438.00 | 14,322,500 |
| 06 Mar 2024 | 428.00 | 442.00 | 428.00 | 438.00 | 438.00 | 16,819,200 |
| 05 Mar 2024 | 438.00 | 438.00 | 420.00 | 428.00 | 428.00 | 33,917,900 |
| 04 Mar 2024 | 434.00 | 440.00 | 424.00 | 434.00 | 434.00 | 23,743,400 |
| 01 Mar 2024 | 430.00 | 438.00 | 418.00 | 434.00 | 434.00 | 29,497,000 |
| 29 Feb 2024 | 446.00 | 452.00 | 426.00 | 426.00 | 426.00 | 167,934,500 |
| 28 Feb 2024 | 442.00 | 448.00 | 428.00 | 444.00 | 444.00 | 37,138,000 |
| 27 Feb 2024 | 464.00 | 464.00 | 442.00 | 442.00 | 442.00 | 42,262,700 |
| 26 Feb 2024 | 468.00 | 472.00 | 462.00 | 464.00 | 464.00 | 34,153,800 |
| 23 Feb 2024 | 452.00 | 468.00 | 452.00 | 468.00 | 468.00 | 73,123,900 |
| 22 Feb 2024 | 438.00 | 460.00 | 436.00 | 452.00 | 452.00 | 95,961,600 |
| 21 Feb 2024 | 434.00 | 440.00 | 426.00 | 436.00 | 436.00 | 30,423,100 |
| 20 Feb 2024 | 408.00 | 436.00 | 404.00 | 432.00 | 432.00 | 66,251,800 |
| 19 Feb 2024 | 422.00 | 422.00 | 404.00 | 406.00 | 406.00 | 39,364,200 |
| 16 Feb 2024 | 428.00 | 430.00 | 418.00 | 420.00 | 420.00 | 27,350,600 |
| 15 Feb 2024 | 426.00 | 432.00 | 416.00 | 428.00 | 428.00 | 49,321,200 |
| 13 Feb 2024 | 414.00 | 432.00 | 414.00 | 424.00 | 424.00 | 72,832,100 |
| 12 Feb 2024 | 422.00 | 424.00 | 404.00 | 406.00 | 406.00 | 18,869,800 |
| 07 Feb 2024 | 414.00 | 424.00 | 406.00 | 422.00 | 422.00 | 45,934,200 |
| 06 Feb 2024 | 402.00 | 418.00 | 400.00 | 414.00 | 414.00 | 17,525,200 |
| 05 Feb 2024 | 398.00 | 406.00 | 398.00 | 400.00 | 400.00 | 7,224,600 |
| 02 Feb 2024 | 396.00 | 404.00 | 396.00 | 398.00 | 398.00 | 9,270,000 |
| 01 Feb 2024 | 406.00 | 408.00 | 396.00 | 396.00 | 396.00 | 14,655,300 |
| 31 Jan 2024 | 408.00 | 410.00 | 400.00 | 404.00 | 404.00 | 10,988,000 |
| 30 Jan 2024 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | 38,833,100 |
| 29 Jan 2024 | 400.00 | 408.00 | 392.00 | 406.00 | 406.00 | 47,171,800 |
| 26 Jan 2024 | 416.00 | 418.00 | 400.00 | 400.00 | 400.00 | 7,361,700 |
| 25 Jan 2024 | 414.00 | 418.00 | 402.00 | 416.00 | 416.00 | 35,861,800 |
| 24 Jan 2024 | 408.00 | 420.00 | 404.00 | 410.00 | 410.00 | 88,059,200 |
| 23 Jan 2024 | 382.00 | 414.00 | 378.00 | 404.00 | 404.00 | 112,904,300 |
| 22 Jan 2024 | 374.00 | 384.00 | 374.00 | 374.00 | 374.00 | 31,699,300 |
| 19 Jan 2024 | 396.00 | 396.00 | 372.00 | 374.00 | 374.00 | 96,274,700 |
| 18 Jan 2024 | 396.00 | 400.00 | 394.00 | 396.00 | 396.00 | 2,835,200 |
| 17 Jan 2024 | 400.00 | 402.00 | 390.00 | 396.00 | 396.00 | 21,565,500 |
| 16 Jan 2024 | 400.00 | 402.00 | 394.00 | 400.00 | 400.00 | 12,379,100 |
| 15 Jan 2024 | 394.00 | 406.00 | 394.00 | 400.00 | 400.00 | 25,218,800 |
| 12 Jan 2024 | 408.00 | 410.00 | 392.00 | 396.00 | 396.00 | 19,538,600 |
| 11 Jan 2024 | 394.00 | 414.00 | 394.00 | 408.00 | 408.00 | 32,878,900 |
| 10 Jan 2024 | 398.00 | 398.00 | 390.00 | 394.00 | 394.00 | 24,300,700 |
| 09 Jan 2024 | 394.00 | 400.00 | 388.00 | 394.00 | 394.00 | 37,337,900 |
| 08 Jan 2024 | 396.00 | 400.00 | 386.00 | 394.00 | 394.00 | 27,974,500 |
| 05 Jan 2024 | 406.00 | 410.00 | 388.00 | 394.00 | 394.00 | 56,400,100 |
| 04 Jan 2024 | 412.00 | 420.00 | 402.00 | 406.00 | 406.00 | 43,312,400 |
| 03 Jan 2024 | 424.00 | 428.00 | 404.00 | 414.00 | 414.00 | 48,668,900 |
| 02 Jan 2024 | 430.00 | 436.00 | 420.00 | 422.00 | 422.00 | 9,849,800 |
| 29 Dec 2023 | 436.00 | 440.00 | 428.00 | 430.00 | 430.00 | 12,832,300 |
| 28 Dec 2023 | 422.00 | 436.00 | 420.00 | 436.00 | 436.00 | 23,205,300 |
| 27 Dec 2023 | 434.00 | 434.00 | 416.00 | 422.00 | 422.00 | 23,334,400 |
| 22 Dec 2023 | 432.00 | 436.00 | 424.00 | 430.00 | 430.00 | 6,698,700 |
| 21 Dec 2023 | 438.00 | 448.00 | 422.00 | 430.00 | 430.00 | 95,144,700 |
| 20 Dec 2023 | 404.00 | 436.00 | 402.00 | 436.00 | 436.00 | 53,201,000 |
| 19 Dec 2023 | 364.00 | 402.00 | 364.00 | 400.00 | 400.00 | 80,489,700 |
| 18 Dec 2023 | 368.00 | 410.00 | 344.00 | 380.00 | 380.00 | 432,295,000 |
| 15 Dec 2023 | 466.00 | 468.00 | 398.00 | 400.00 | 400.00 | 162,069,900 |
| 14 Dec 2023 | 460.00 | 468.00 | 460.00 | 466.00 | 466.00 | 12,839,500 |
| 13 Dec 2023 | 456.00 | 468.00 | 456.00 | 460.00 | 460.00 | 12,660,500 |
| 12 Dec 2023 | 448.00 | 460.00 | 446.00 | 456.00 | 456.00 | 13,899,900 |
| 11 Dec 2023 | 452.00 | 464.00 | 446.00 | 448.00 | 448.00 | 25,025,000 |
| 08 Dec 2023 | 460.00 | 460.00 | 448.00 | 452.00 | 452.00 | 41,923,300 |
| 07 Dec 2023 | 458.00 | 462.00 | 450.00 | 458.00 | 458.00 | 24,390,700 |
| 06 Dec 2023 | 474.00 | 474.00 | 456.00 | 458.00 | 458.00 | 24,390,000 |
| 05 Dec 2023 | 472.00 | 480.00 | 462.00 | 474.00 | 474.00 | 28,708,900 |
| 04 Dec 2023 | 488.00 | 488.00 | 470.00 | 472.00 | 472.00 | 25,961,300 |
| 01 Dec 2023 | 492.00 | 494.00 | 484.00 | 486.00 | 486.00 | 9,308,500 |
| 30 Nov 2023 | 488.00 | 492.00 | 478.00 | 492.00 | 492.00 | 32,430,500 |
| 29 Nov 2023 | 488.00 | 492.00 | 476.00 | 482.00 | 482.00 | 39,435,400 |
| 28 Nov 2023 | 480.00 | 492.00 | 480.00 | 488.00 | 488.00 | 34,389,000 |
| 27 Nov 2023 | 476.00 | 486.00 | 470.00 | 480.00 | 480.00 | 35,966,900 |
| 24 Nov 2023 | 472.00 | 478.00 | 466.00 | 474.00 | 474.00 | 30,071,500 |
| *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.