PT Multi Indocitra Tbk (IDX:MICE)
Indonesia
· Delayed Price · Currency is IDR 505.00
0.00 (0.00%)
Apr 29, 2026, 1:36 PM WIB
PT Multi Indocitra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 510.00 | 530.00 | 505.00 | 505.00 | - | - | 24,000 |
| 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 |
| 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% | 208,000 |
| 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 |