PT Multi Indocitra Tbk (IDX:MICE)
Indonesia
· Delayed Price · Currency is IDR 505.00
-20.00 (-3.81%)
At close: Mar 6, 2026
PT Multi Indocitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 540.00 | 605.00 | 500.00 | 520.00 | 520.00 | -4.59% | 2,564,300 |
| Feb 25, 2026 | 540.00 | 560.00 | 530.00 | 545.00 | 545.00 | 0.93% | 39,200 |
| Feb 24, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 0.93% | 31,600 |
| Feb 23, 2026 | 550.00 | 565.00 | 535.00 | 535.00 | 535.00 | -2.73% | 22,900 |
| Feb 20, 2026 | 560.00 | 560.00 | 525.00 | 550.00 | 550.00 | - | 150,200 |
| Feb 19, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 82,500 |
| Feb 18, 2026 | 545.00 | 555.00 | 515.00 | 550.00 | 550.00 | -0.90% | 30,400 |
| Feb 13, 2026 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | - | 7,900 |
| Feb 12, 2026 | 540.00 | 560.00 | 525.00 | 555.00 | 555.00 | 2.78% | 122,500 |
| Feb 11, 2026 | 535.00 | 550.00 | 525.00 | 540.00 | 540.00 | 2.86% | 178,600 |
| Feb 10, 2026 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.96% | 42,400 |
| Feb 9, 2026 | 535.00 | 540.00 | 515.00 | 520.00 | 520.00 | -2.80% | 15,700 |
| Feb 6, 2026 | 520.00 | 535.00 | 515.00 | 535.00 | 535.00 | - | 59,000 |
| Feb 5, 2026 | 535.00 | 545.00 | 520.00 | 535.00 | 535.00 | - | 127,300 |
| Feb 4, 2026 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | 1.90% | 58,800 |
| Feb 3, 2026 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | - | 28,400 |
| Feb 2, 2026 | 540.00 | 540.00 | 490.00 | 525.00 | 525.00 | -3.67% | 149,300 |
| Jan 30, 2026 | 550.00 | 550.00 | 500.00 | 545.00 | 545.00 | 5.83% | 34,300 |
| Jan 29, 2026 | 530.00 | 530.00 | 482.00 | 515.00 | 515.00 | -4.63% | 522,500 |
| Jan 28, 2026 | 555.00 | 560.00 | 500.00 | 540.00 | 540.00 | -3.57% | 150,700 |
| Jan 27, 2026 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | - | 53,000 |
| Jan 26, 2026 | 565.00 | 575.00 | 555.00 | 560.00 | 560.00 | - | 307,400 |
| Jan 23, 2026 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | -1.75% | 498,000 |
| Jan 22, 2026 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | -0.87% | 337,100 |
| Jan 21, 2026 | 560.00 | 585.00 | 560.00 | 575.00 | 575.00 | - | 136,300 |
| Jan 20, 2026 | 580.00 | 585.00 | 575.00 | 575.00 | 575.00 | - | 359,300 |
| Jan 19, 2026 | 570.00 | 590.00 | 565.00 | 575.00 | 575.00 | 0.88% | 340,600 |
| Jan 15, 2026 | 585.00 | 585.00 | 565.00 | 570.00 | 570.00 | -0.87% | 1,189,000 |
| Jan 14, 2026 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 566,300 |
| Jan 13, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 116,700 |
| Jan 12, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 929,100 |
| Jan 9, 2026 | 595.00 | 600.00 | 570.00 | 575.00 | 575.00 | 0.88% | 385,200 |
| Jan 8, 2026 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | 0.88% | 125,000 |
| Jan 7, 2026 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | -0.88% | 620,900 |
| Jan 6, 2026 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | -0.87% | 60,300 |
| Jan 5, 2026 | 575.00 | 585.00 | 560.00 | 575.00 | 575.00 | - | 360,700 |
| Jan 2, 2026 | 575.00 | 595.00 | 570.00 | 575.00 | 575.00 | - | 333,700 |
| Dec 30, 2025 | 575.00 | 595.00 | 565.00 | 575.00 | 575.00 | - | 876,000 |
| Dec 29, 2025 | 565.00 | 650.00 | 565.00 | 575.00 | 575.00 | -1.71% | 130,700 |
| Dec 24, 2025 | 590.00 | 595.00 | 555.00 | 585.00 | 585.00 | -0.85% | 139,900 |
| Dec 23, 2025 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 71,400 |
| Dec 22, 2025 | 605.00 | 605.00 | 580.00 | 585.00 | 585.00 | -2.50% | 122,300 |
| Dec 19, 2025 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 2.56% | 40,200 |
| Dec 18, 2025 | 595.00 | 605.00 | 585.00 | 585.00 | 585.00 | -1.68% | 130,400 |
| Dec 17, 2025 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.85% | 11,800 |
| Dec 16, 2025 | 590.00 | 605.00 | 585.00 | 590.00 | 590.00 | 0.85% | 64,200 |
| Dec 15, 2025 | 585.00 | 585.00 | 555.00 | 585.00 | 585.00 | 0.86% | 212,000 |
| Dec 12, 2025 | 580.00 | 605.00 | 580.00 | 580.00 | 580.00 | - | 99,000 |
| Dec 11, 2025 | 600.00 | 610.00 | 580.00 | 580.00 | 580.00 | -3.33% | 90,900 |
| Dec 10, 2025 | 610.00 | 625.00 | 600.00 | 600.00 | 600.00 | -0.83% | 204,900 |
| Dec 9, 2025 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | - | 9,000 |
| Dec 8, 2025 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 6,200 |
| Dec 5, 2025 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | -0.82% | 16,700 |
| Dec 4, 2025 | 620.00 | 620.00 | 595.00 | 610.00 | 610.00 | -1.61% | 218,700 |
| Dec 3, 2025 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 52,000 |
| Dec 2, 2025 | 620.00 | 625.00 | 600.00 | 615.00 | 615.00 | - | 531,800 |
| Dec 1, 2025 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | - | 58,000 |
| Nov 28, 2025 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | -0.81% | 85,800 |
| Nov 27, 2025 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | -0.80% | 14,300 |
| Nov 26, 2025 | 610.00 | 640.00 | 610.00 | 625.00 | 625.00 | 0.81% | 192,900 |
| Nov 25, 2025 | 620.00 | 625.00 | 605.00 | 620.00 | 620.00 | - | 162,500 |
| Nov 24, 2025 | 620.00 | 635.00 | 580.00 | 620.00 | 620.00 | 1.64% | 283,100 |
| Nov 21, 2025 | 620.00 | 625.00 | 605.00 | 610.00 | 610.00 | -2.40% | 78,700 |
| Nov 20, 2025 | 635.00 | 635.00 | 615.00 | 625.00 | 625.00 | -1.57% | 57,200 |
| Nov 19, 2025 | 615.00 | 645.00 | 610.00 | 635.00 | 635.00 | 4.10% | 94,900 |
| Nov 18, 2025 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | - | 33,000 |
| Nov 17, 2025 | 605.00 | 680.00 | 605.00 | 610.00 | 610.00 | 0.83% | 417,100 |
| Nov 14, 2025 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 143,800 |
| Nov 13, 2025 | 600.00 | 615.00 | 600.00 | 610.00 | 610.00 | 1.67% | 134,500 |
| Nov 12, 2025 | 615.00 | 620.00 | 595.00 | 600.00 | 600.00 | -2.44% | 366,300 |
| Nov 11, 2025 | 635.00 | 645.00 | 615.00 | 615.00 | 615.00 | -4.65% | 241,200 |
| Nov 10, 2025 | 665.00 | 665.00 | 635.00 | 645.00 | 645.00 | -1.53% | 110,700 |
| Nov 7, 2025 | 650.00 | 675.00 | 640.00 | 655.00 | 655.00 | 3.15% | 453,100 |
| Nov 6, 2025 | 670.00 | 670.00 | 575.00 | 635.00 | 635.00 | 0.79% | 327,400 |
| Nov 5, 2025 | 630.00 | 635.00 | 610.00 | 630.00 | 630.00 | - | 78,100 |
| Nov 4, 2025 | 650.00 | 660.00 | 610.00 | 630.00 | 630.00 | -2.33% | 363,800 |
| Nov 3, 2025 | 620.00 | 650.00 | 525.00 | 645.00 | 645.00 | 4.88% | 464,000 |
| Oct 31, 2025 | 620.00 | 730.00 | 610.00 | 615.00 | 615.00 | -0.81% | 1,440,400 |
| Oct 30, 2025 | 645.00 | 670.00 | 595.00 | 620.00 | 620.00 | -10.14% | 1,037,200 |
| Oct 29, 2025 | 700.00 | 745.00 | 690.00 | 690.00 | 690.00 | -14.81% | 1,254,300 |
| Oct 28, 2025 | 780.00 | 810.00 | 690.00 | 810.00 | 810.00 | 24.62% | 4,616,100 |
| Oct 27, 2025 | 540.00 | 650.00 | 530.00 | 650.00 | 650.00 | 25.00% | 1,410,900 |
| Oct 24, 2025 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1.96% | 81,500 |
| Oct 23, 2025 | 494.00 | 515.00 | 494.00 | 510.00 | 510.00 | 0.99% | 109,400 |
| Oct 22, 2025 | 498.00 | 515.00 | 494.00 | 505.00 | 505.00 | 1.81% | 171,300 |
| Oct 21, 2025 | 492.00 | 515.00 | 492.00 | 496.00 | 496.00 | 1.22% | 258,600 |
| Oct 20, 2025 | 484.00 | 492.00 | 478.00 | 490.00 | 490.00 | 1.24% | 170,600 |
| Oct 17, 2025 | 484.00 | 492.00 | 482.00 | 484.00 | 484.00 | - | 49,900 |
| Oct 16, 2025 | 492.00 | 496.00 | 480.00 | 484.00 | 484.00 | -0.82% | 119,300 |
| Oct 15, 2025 | 500.00 | 500.00 | 484.00 | 488.00 | 488.00 | -1.61% | 80,400 |
| Oct 14, 2025 | 494.00 | 498.00 | 494.00 | 496.00 | 496.00 | - | 47,300 |
| Oct 13, 2025 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | - | 180,000 |
| Oct 10, 2025 | 494.00 | 498.00 | 494.00 | 496.00 | 496.00 | -0.40% | 4,000 |
| Oct 9, 2025 | 490.00 | 505.00 | 488.00 | 498.00 | 498.00 | 1.63% | 60,800 |