PT Multi Indocitra Tbk (IDX:MICE)
Indonesia · Delayed Price · Currency is IDR 530.00
-10.00 (-1.85%)
Sep 22, 2026, 3:43 PM WIB
PT Multi Indocitra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 535.00 | 540.00 | 530.00 | 530.00 | - | -1.85% | 103,500 |
| Sep 21, 2026 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | -1.82% | 25,400 |
| Sep 18, 2026 | 540.00 | 560.00 | 540.00 | 550.00 | 550.00 | -1.79% | 9,600 |
| Sep 17, 2026 | 570.00 | 570.00 | 530.00 | 560.00 | 560.00 | 5.66% | 14,200 |
| Sep 16, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | -2.75% | 105,200 |
| Sep 15, 2026 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | - | 1,200 |
| Sep 14, 2026 | 565.00 | 570.00 | 525.00 | 545.00 | 545.00 | 0.93% | 15,400 |
| Sep 11, 2026 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -3.57% | 8,400 |
| Sep 10, 2026 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | -0.88% | 6,300 |
| Sep 9, 2026 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 1.80% | 101,000 |
| Sep 8, 2026 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | - | 7,400 |
| Sep 7, 2026 | 545.00 | 560.00 | 545.00 | 555.00 | 555.00 | - | 6,300 |
| Sep 4, 2026 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | -0.89% | 9,200 |
| Sep 3, 2026 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | - | 12,900 |
| Sep 2, 2026 | 555.00 | 560.00 | 540.00 | 560.00 | 560.00 | 0.90% | 39,000 |
| Sep 1, 2026 | 545.00 | 570.00 | 545.00 | 555.00 | 555.00 | 1.83% | 37,400 |
| 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 | - | 1,200 |
| Jul 30, 2026 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | 4.00% | 3,100 |
| 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 |