Multi Hanna Kreasindo Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 113.00 | 113.00 | 109.00 | 110.00 | 105.70 | 1,905,700 |
| 2024-08-08 | 115.00 | 115.00 | 110.00 | 112.00 | 107.62 | 1,954,900 |
| 2024-08-07 | 112.00 | 119.00 | 111.00 | 112.00 | 107.62 | 2,954,100 |
| 2024-08-06 | 112.00 | 114.00 | 110.00 | 112.00 | 107.62 | 2,038,600 |
| 2024-08-05 | 117.00 | 121.00 | 108.00 | 113.00 | 108.58 | 5,478,100 |
| 2024-08-02 | 116.00 | 127.00 | 116.00 | 118.00 | 113.39 | 4,325,100 |
| 2024-08-01 | 108.00 | 121.00 | 108.00 | 116.00 | 111.47 | 1,881,400 |
| 2024-07-31 | 117.00 | 119.00 | 111.00 | 118.00 | 113.39 | 1,986,400 |
| 2024-07-30 | 121.00 | 121.00 | 114.00 | 117.00 | 112.43 | 4,351,600 |
| 2024-07-29 | 124.00 | 126.00 | 121.00 | 121.00 | 116.27 | 2,068,600 |
| 2024-07-26 | 126.00 | 126.00 | 124.00 | 125.00 | 120.11 | 1,014,400 |
| 2024-07-25 | 126.00 | 129.00 | 124.00 | 124.00 | 119.15 | 2,269,900 |
| 2024-07-24 | 138.00 | 140.00 | 122.00 | 126.00 | 121.07 | 8,449,200 |
| 2024-07-23 | 121.00 | 138.00 | 120.00 | 138.00 | 132.61 | 14,701,700 |
| 2024-07-22 | 124.00 | 125.00 | 121.00 | 122.00 | 117.23 | 2,407,600 |
| 2024-07-19 | 124.00 | 127.00 | 121.00 | 123.00 | 118.19 | 2,388,600 |
| 2024-07-18 | 128.00 | 128.00 | 123.00 | 125.00 | 120.11 | 2,163,100 |
| 2024-07-17 | 131.00 | 131.00 | 125.00 | 128.00 | 123.00 | 3,007,300 |
| 2024-07-16 | 133.00 | 133.00 | 127.00 | 130.00 | 124.92 | 2,262,500 |
| 2024-07-15 | 139.00 | 140.00 | 129.00 | 132.00 | 126.84 | 3,880,000 |
| 2024-07-12 | 128.00 | 142.00 | 127.00 | 137.00 | 131.64 | 11,898,300 |
| 2024-07-11 | 117.00 | 134.00 | 117.00 | 127.00 | 122.04 | 6,005,600 |
| 2024-07-10 | 129.00 | 140.00 | 129.00 | 132.00 | 126.84 | 6,261,100 |
| 2024-07-09 | 144.00 | 144.00 | 137.00 | 137.00 | 131.64 | 4,746,500 |
| 2024-07-08 | 151.00 | 152.00 | 138.00 | 143.00 | 136.68 | 8,489,800 |
| 2024-07-05 | 146.00 | 154.00 | 144.00 | 150.00 | 143.37 | 6,658,700 |
| 2024-07-04 | 154.00 | 155.00 | 143.00 | 146.00 | 139.55 | 10,274,100 |
| 2024-07-03 | 154.00 | 161.00 | 151.00 | 152.00 | 145.28 | 9,864,300 |
| 2024-07-02 | 160.00 | 165.00 | 145.00 | 154.00 | 147.19 | 8,950,900 |
| 2024-07-01 | 162.00 | 169.00 | 157.00 | 160.00 | 152.93 | 10,093,000 |
| 2024-06-28 | 168.00 | 171.00 | 157.00 | 161.00 | 153.88 | 17,950,300 |
| 2024-06-27 | 156.00 | 173.00 | 155.00 | 168.00 | 160.57 | 57,705,500 |
| 2024-06-26 | 157.00 | 157.00 | 150.00 | 155.00 | 148.15 | 10,804,800 |
| 2024-06-25 | 170.00 | 180.00 | 143.00 | 156.00 | 149.11 | 93,748,300 |
| 2024-06-24 | 112.00 | 151.00 | 112.00 | 151.00 | 144.33 | 121,293,900 |
| 2024-06-21 | 114.00 | 115.00 | 109.00 | 112.00 | 107.05 | 2,441,200 |
| 2024-06-20 | 108.00 | 119.00 | 105.00 | 114.00 | 108.96 | 6,808,700 |
| 2024-06-19 | 120.00 | 122.00 | 109.00 | 109.00 | 104.18 | 4,524,000 |
| 2024-06-14 | 122.00 | 127.00 | 118.00 | 119.00 | 113.74 | 4,943,200 |
| 2024-06-13 | 121.00 | 126.00 | 117.00 | 120.00 | 114.70 | 3,708,900 |
| 2024-06-12 | 120.00 | 134.00 | 115.00 | 121.00 | 115.65 | 16,342,600 |
| 2024-06-11 | 125.00 | 142.00 | 117.00 | 120.00 | 114.70 | 48,428,700 |
| 2024-06-10 | 97.000 | 127.00 | 92.000 | 127.00 | 121.39 | 36,813,400 |
| 2024-06-07 | 120.00 | 122.00 | 100.00 | 102.00 | 97.492 | 13,855,700 |
| 2024-06-06 | 123.00 | 128.00 | 118.00 | 121.00 | 115.65 | 6,028,700 |
| 2024-06-05 | 127.00 | 129.00 | 118.00 | 123.00 | 117.56 | 10,076,400 |
| 2024-06-04 | 140.00 | 143.00 | 125.00 | 127.00 | 121.39 | 16,202,300 |
| 2024-06-03 | 125.00 | 141.00 | 125.00 | 137.00 | 130.95 | 32,384,900 |
| 2024-05-31 | 160.00 | 165.00 | 117.00 | 125.00 | 119.48 | 102,224,900 |
| 2024-05-30 | 236.00 | 238.00 | 176.00 | 176.00 | 168.22 | 157,309,800 |
| 2024-05-29 | 224.00 | 236.00 | 222.00 | 234.00 | 223.66 | 126,565,800 |
| 2024-05-28 | 216.00 | 226.00 | 208.00 | 222.00 | 212.19 | 50,425,700 |
| 2024-05-27 | 210.00 | 224.00 | 206.00 | 216.00 | 206.45 | 33,011,100 |
| 2024-05-22 | 199.00 | 218.00 | 186.00 | 206.00 | 196.90 | 18,646,900 |
| 2024-05-21 | 210.00 | 214.00 | 172.00 | 199.00 | 190.20 | 22,149,000 |
| 2024-05-20 | 236.00 | 246.00 | 199.00 | 202.00 | 193.07 | 52,351,600 |
| 2024-05-17 | 310.00 | 310.00 | 232.00 | 236.00 | 225.57 | 122,173,200 |
| 2024-05-16 | 416.00 | 416.00 | 308.00 | 308.00 | 294.39 | 91,877,900 |
| 2024-05-15 | 394.00 | 430.00 | 388.00 | 410.00 | 391.88 | 160,403,700 |
| 2024-05-14 | 354.00 | 404.00 | 344.00 | 390.00 | 372.76 | 264,813,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 2.6600 IDR |
| 2025-07-08 | 2.1500 IDR |
| 2024-07-09 | 0.7600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.