PT Multi Indocitra Tbk(ID:MICE)
Rp468.00+6.00 (+1.30%)
ID:MICE
PT Multi Indocitra Tbk historical prices
Rp468.00
At close:+6.00 (+1.30%)
PT Multi Indocitra Tbk (MICE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 462.00 | 480.00 | 460.00 | 468.00 | 468.00 | +1.30% | 4,700 | 0.03 |
| Nov 10, 2026 | 464.00 | 464.00 | 462.00 | 462.00 | 462.00 | -3.35% | 3,700 | 0.02 |
| Nov 09, 2026 | 476.00 | 476.00 | 464.00 | 464.00 | 464.00 | -2.93% | 300 | 0.00 |
| Nov 06, 2026 | 482.00 | 482.00 | 478.00 | 478.00 | 478.00 | +1.27% | 400 | 0.00 |
| Nov 05, 2026 | 474.00 | 474.00 | 460.00 | 472.00 | 472.00 | -0.84% | 3,400 | 0.02 |
| Nov 04, 2026 | 482.00 | 482.00 | 470.00 | 476.00 | 476.00 | +0.85% | 48,300 | 0.30 |
| Nov 03, 2026 | 474.00 | 474.00 | 460.00 | 472.00 | 472.00 | +2.61% | 1,700 | 0.01 |
| Nov 02, 2026 | 466.00 | 482.00 | 460.00 | 460.00 | 460.00 | -5.35% | 12,500 | 0.08 |
| Oct 30, 2026 | 460.00 | 486.00 | 450.00 | 486.00 | 486.00 | +6.11% | 5,700 | 0.04 |
| Oct 29, 2026 | 476.00 | 476.00 | 450.00 | 458.00 | 458.00 | -3.78% | 29,600 | 0.18 |
| Oct 28, 2026 | 464.00 | 486.00 | 464.00 | 476.00 | 476.00 | +2.59% | 1,000 | 0.01 |
| Oct 27, 2026 | 470.00 | 470.00 | 464.00 | 464.00 | 464.00 | 0.00% | 1,100 | 0.01 |
| Oct 26, 2026 | 488.00 | 488.00 | 462.00 | 464.00 | 464.00 | -4.92% | 11,000 | 0.07 |
| Oct 23, 2026 | 510.00 | 510.00 | 464.00 | 488.00 | 488.00 | +3.83% | 28,000 | 0.17 |
| Oct 22, 2026 | 468.00 | 470.00 | 466.00 | 470.00 | 470.00 | +0.86% | 3,600 | 0.02 |
| Oct 21, 2026 | 466.00 | 470.00 | 466.00 | 466.00 | 466.00 | 0.00% | 4,800 | 0.03 |
| Oct 20, 2026 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | +1.75% | 12,500 | 0.07 |
| Oct 19, 2026 | 470.00 | 470.00 | 450.00 | 458.00 | 458.00 | -2.97% | 24,800 | 0.15 |
| Oct 16, 2026 | 416.00 | 486.00 | 414.00 | 472.00 | 472.00 | -2.88% | 61,100 | 0.36 |
| Oct 15, 2026 | 488.00 | 488.00 | 480.00 | 486.00 | 486.00 | 0.00% | 6,300 | 0.04 |
| Oct 14, 2026 | 490.00 | 490.00 | 476.00 | 486.00 | 486.00 | -0.41% | 7,000 | 0.04 |
| Oct 13, 2026 | 474.00 | 488.00 | 472.00 | 488.00 | 488.00 | -0.81% | 55,100 | 0.33 |
| Oct 12, 2026 | 484.00 | 496.00 | 476.00 | 492.00 | 492.00 | +0.41% | 12,100 | 0.07 |
| Oct 09, 2026 | 486.00 | 490.00 | 486.00 | 490.00 | 490.00 | +1.24% | 7,700 | 0.05 |
| Oct 08, 2026 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | -1.22% | 22,600 | 0.13 |
| Oct 07, 2026 | 488.00 | 494.00 | 480.00 | 490.00 | 490.00 | 0.00% | 30,300 | 0.18 |
| Oct 06, 2026 | 496.00 | 496.00 | 488.00 | 490.00 | 490.00 | 0.00% | 30,600 | 0.18 |
| Oct 05, 2026 | 458.00 | 490.00 | 458.00 | 490.00 | 490.00 | +3.81% | 32,400 | 0.19 |
| Oct 02, 2026 | 515.00 | 515.00 | 470.00 | 472.00 | 472.00 | -5.22% | 439,300 | 2.69 |
| Oct 01, 2026 | 494.00 | 500.00 | 478.00 | 498.00 | 498.00 | 0.00% | 585,600 | 3.80 |
| Sep 30, 2026 | 500.00 | 515.00 | 488.00 | 498.00 | 498.00 | -0.40% | 393,600 | 2.66 |
| Sep 29, 2026 | 505.00 | 505.00 | 490.00 | 500.00 | 500.00 | -0.99% | 729,100 | 5.34 |
| Sep 28, 2026 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | +1.81% | 1,735,100 | 15.91 |
| Sep 25, 2026 | 498.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.40% | 584,700 | 5.86 |
| Sep 24, 2026 | 540.00 | 540.00 | 498.00 | 498.00 | 498.00 | -7.78% | 2,817,400 | 51.04 |
| Sep 23, 2026 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | +5.88% | 8,500 | 0.15 |
| Sep 22, 2026 | 535.00 | 540.00 | 500.00 | 510.00 | 510.00 | -5.56% | 103,500 | 1.93 |
| Sep 21, 2026 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | -1.82% | 25,400 | 0.48 |
| Sep 18, 2026 | 540.00 | 560.00 | 540.00 | 550.00 | 550.00 | -1.79% | 9,600 | 0.18 |
| Sep 17, 2026 | 570.00 | 570.00 | 530.00 | 560.00 | 560.00 | +5.66% | 14,200 | 0.27 |
| Sep 16, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | -2.75% | 105,200 | 2.04 |
| Sep 15, 2026 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.00% | 1,200 | 0.02 |
| Sep 14, 2026 | 565.00 | 570.00 | 525.00 | 545.00 | 545.00 | +0.93% | 15,400 | 0.30 |
| Sep 11, 2026 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -3.57% | 8,400 | 0.16 |
| Sep 10, 2026 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | -0.88% | 6,300 | 0.12 |
| Sep 09, 2026 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | +1.80% | 101,000 | 2.02 |
| Sep 08, 2026 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 0.00% | 7,400 | 0.15 |
| Sep 07, 2026 | 545.00 | 560.00 | 545.00 | 555.00 | 555.00 | 0.00% | 6,300 | 0.13 |
| Sep 04, 2026 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | -0.89% | 9,200 | 0.18 |
| Sep 03, 2026 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | 0.00% | 12,900 | 0.25 |
