PT Multi Indocitra Tbk (IDX:MICE)
Indonesia · Delayed Price · Currency is IDR 555.00
0.00 (0.00%)
Sep 2, 2026, 1:48 PM WIB
PT Multi Indocitra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 545.00 | 570.00 | 545.00 | 560.00 | - | 2.75% | 13,900 |
| Aug 31, 2026 | 545.00 | 550.00 | 525.00 | 545.00 | 545.00 | 1.87% | 85,800 |
| Aug 28, 2026 | 540.00 | 545.00 | 520.00 | 535.00 | 535.00 | - | 1,117,400 |
| Aug 27, 2026 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1.90% | 65,600 |
| Aug 26, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 12,300 |
| Aug 24, 2026 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | -0.94% | 152,300 |
| Aug 21, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.95% | 10,000 |
| Aug 20, 2026 | 540.00 | 540.00 | 520.00 | 525.00 | 525.00 | - | 1,400 |
| Aug 19, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 19,000 |
| Aug 18, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 33,600 |
| Aug 14, 2026 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | 0.96% | 4,200 |
| Aug 13, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 100 |
| Aug 12, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 138,000 |
| Aug 11, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 13,400 |
| Aug 10, 2026 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 0.96% | 38,100 |
| Aug 7, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 157,200 |
| Aug 6, 2026 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | -0.95% | 20,200 |
| Aug 5, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.96% | 43,500 |
| Aug 4, 2026 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 0.97% | 4,400 |
| Aug 3, 2026 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.96% | 39,600 |
| Jul 31, 2026 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 1,000 |
| Jul 30, 2026 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | 4.00% | 3,000 |
| Jul 29, 2026 | 530.00 | 530.00 | 500.00 | 500.00 | 500.00 | -2.91% | 2,500 |
| Jul 28, 2026 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | - | 15,700 |
| Jul 27, 2026 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 3.00% | 62,900 |
| Jul 24, 2026 | 530.00 | 530.00 | 500.00 | 500.00 | 500.00 | -3.85% | 79,200 |
| Jul 23, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 433,300 |
| Jul 22, 2026 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | -0.95% | 1,200 |
| Jul 21, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 3,700 |
| Jul 20, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.96% | 2,100 |
| Jul 17, 2026 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | -1.89% | 13,400 |
| Jul 16, 2026 | 505.00 | 535.00 | 505.00 | 530.00 | 530.00 | 4.95% | 154,100 |
| Jul 15, 2026 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | - | 3,000 |
| Jul 14, 2026 | 525.00 | 525.00 | 505.00 | 505.00 | 505.00 | 1.00% | 5,800 |
| Jul 13, 2026 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | -0.99% | 17,600 |
| Jul 10, 2026 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | - | 3,200 |
| Jul 9, 2026 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | 2.02% | 17,900 |
| Jul 8, 2026 | 525.00 | 530.00 | 500.00 | 505.00 | 495.00 | -0.98% | 68,700 |
| Jul 7, 2026 | 530.00 | 530.00 | 505.00 | 510.00 | 499.90 | 2.41% | 87,000 |
| Jul 6, 2026 | 505.00 | 520.00 | 496.00 | 498.00 | 488.14 | 0.40% | 6,200 |
| Jul 3, 2026 | 494.00 | 505.00 | 494.00 | 496.00 | 486.18 | 0.40% | 1,700 |
| Jul 2, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 484.22 | - | 6,700 |
| Jul 1, 2026 | 480.00 | 515.00 | 480.00 | 494.00 | 484.22 | - | 11,100 |
| Jun 30, 2026 | 494.00 | 496.00 | 494.00 | 494.00 | 484.22 | - | 3,300 |
| Jun 29, 2026 | 494.00 | 494.00 | 492.00 | 494.00 | 484.22 | - | 5,700 |
| Jun 26, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 484.22 | - | 5,100 |
| Jun 25, 2026 | 510.00 | 510.00 | 494.00 | 494.00 | 484.22 | - | 5,100 |
| Jun 24, 2026 | 484.00 | 540.00 | 484.00 | 494.00 | 484.22 | - | 10,700 |
| Jun 23, 2026 | 492.00 | 494.00 | 492.00 | 494.00 | 484.22 | 0.41% | 2,600 |
| Jun 22, 2026 | 492.00 | 496.00 | 492.00 | 492.00 | 482.26 | -0.40% | 14,000 |