PT Multi Indocitra Tbk (IDX:MICE)
Indonesia · Delayed Price · Currency is IDR 486.00
-12.00 (-2.41%)
May 21, 2026, 4:05 PM WIB
PT Multi Indocitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 505.00 | 510.00 | 492.00 | 498.00 | 498.00 | -1.39% | 28,600 |
| May 19, 2026 | 510.00 | 510.00 | 496.00 | 505.00 | 505.00 | 2.23% | 15,100 |
| May 18, 2026 | 500.00 | 500.00 | 490.00 | 494.00 | 494.00 | -3.14% | 28,400 |
| May 13, 2026 | 515.00 | 515.00 | 496.00 | 510.00 | 510.00 | 2.00% | 15,500 |
| May 12, 2026 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 28,000 |
| May 11, 2026 | 510.00 | 520.00 | 482.00 | 515.00 | 515.00 | 0.98% | 312,500 |
| May 8, 2026 | 520.00 | 545.00 | 510.00 | 510.00 | 510.00 | -1.92% | 13,500 |
| May 7, 2026 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1.96% | 12,400 |
| May 6, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 10,200 |
| May 5, 2026 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 5,000 |
| May 4, 2026 | 505.00 | 525.00 | 505.00 | 510.00 | 510.00 | 0.99% | 21,700 |
| Apr 30, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 14,900 |
| Apr 29, 2026 | 510.00 | 530.00 | 505.00 | 505.00 | 505.00 | - | 19,700 |
| Apr 28, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 67,200 |
| Apr 27, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 31,300 |
| Apr 24, 2026 | 530.00 | 545.00 | 500.00 | 500.00 | 500.00 | -1.96% | 57,900 |
| Apr 23, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 51,400 |
| Apr 22, 2026 | 510.00 | 530.00 | 500.00 | 510.00 | 510.00 | - | 28,000 |
| Apr 21, 2026 | 535.00 | 535.00 | 510.00 | 510.00 | 510.00 | -0.97% | 30,600 |
| Apr 20, 2026 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | -1.90% | 385,800 |
| Apr 17, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 5,800 |
| Apr 16, 2026 | 530.00 | 530.00 | 505.00 | 525.00 | 525.00 | -0.94% | 40,500 |
| Apr 15, 2026 | 525.00 | 530.00 | 505.00 | 530.00 | 530.00 | - | 229,800 |
| Apr 14, 2026 | 505.00 | 530.00 | 505.00 | 530.00 | 530.00 | 4.95% | 134,100 |
| Apr 13, 2026 | 595.00 | 595.00 | 505.00 | 505.00 | 505.00 | - | 94,500 |
| Apr 10, 2026 | 515.00 | 530.00 | 500.00 | 505.00 | 505.00 | -1.94% | 3,600 |
| Apr 9, 2026 | 530.00 | 530.00 | 498.00 | 515.00 | 515.00 | 3.00% | 105,800 |
| Apr 8, 2026 | 494.00 | 500.00 | 494.00 | 500.00 | 500.00 | 1.21% | 5,200 |
| Apr 7, 2026 | 498.00 | 498.00 | 494.00 | 494.00 | 494.00 | - | 900 |
| Apr 6, 2026 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | - | 1,700 |
| Apr 2, 2026 | 535.00 | 535.00 | 492.00 | 494.00 | 494.00 | -1.20% | 5,400 |
| Apr 1, 2026 | 500.00 | 515.00 | 486.00 | 500.00 | 500.00 | - | 2,500 |
| Mar 31, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 1,600 |
| Mar 30, 2026 | 515.00 | 515.00 | 488.00 | 505.00 | 505.00 | -0.98% | 2,900 |
| Mar 27, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 200 |
| Mar 26, 2026 | 510.00 | 510.00 | 496.00 | 510.00 | 510.00 | - | 13,600 |
| Mar 25, 2026 | 500.00 | 510.00 | 498.00 | 510.00 | 510.00 | 2.00% | 11,400 |
| Mar 17, 2026 | 545.00 | 545.00 | 500.00 | 500.00 | 500.00 | - | 1,500 |
| Mar 16, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 11,800 |
| Mar 13, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 5,300 |
| Mar 12, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 1,800 |
| Mar 11, 2026 | 500.00 | 525.00 | 500.00 | 505.00 | 505.00 | 1.00% | 2,000 |
| Mar 10, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 48,500 |
| Mar 9, 2026 | 496.00 | 515.00 | 492.00 | 500.00 | 500.00 | -0.99% | 355,200 |
| Mar 6, 2026 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | -3.81% | 15,400 |
| Mar 5, 2026 | 510.00 | 530.00 | 510.00 | 525.00 | 525.00 | 1.94% | 8,100 |
| Mar 4, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -2.83% | 66,700 |
| Mar 3, 2026 | 520.00 | 540.00 | 515.00 | 530.00 | 530.00 | 1.92% | 170,000 |
| Mar 2, 2026 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 118,700 |
| Feb 27, 2026 | 525.00 | 545.00 | 520.00 | 525.00 | 525.00 | 0.96% | 153,600 |