Multi Hanna Kreasindo Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 358.00 | 366.00 | 310.00 | 354.00 | 338.35 | 29,245,800 |
| 2024-05-08 | 316.00 | 366.00 | 264.00 | 354.00 | 338.35 | 484,323,700 |
| 2024-05-07 | 466.00 | 515.00 | 350.00 | 350.00 | 334.53 | 184,739,500 |
| 2024-05-06 | 466.00 | 474.00 | 462.00 | 466.00 | 445.40 | 75,435,900 |
| 2024-05-03 | 525.00 | 585.00 | 388.00 | 462.00 | 441.58 | 171,701,900 |
| 2024-05-02 | 460.00 | 520.00 | 458.00 | 515.00 | 492.24 | 283,004,700 |
| 2024-04-30 | 430.00 | 462.00 | 412.00 | 456.00 | 435.85 | 211,979,500 |
| 2024-04-29 | 398.00 | 420.00 | 392.00 | 416.00 | 397.61 | 103,150,400 |
| 2024-04-26 | 450.00 | 450.00 | 334.00 | 392.00 | 374.67 | 97,697,800 |
| 2024-04-25 | 400.00 | 448.00 | 382.00 | 444.00 | 424.38 | 521,050,600 |
| 2024-04-24 | 350.00 | 386.00 | 328.00 | 382.00 | 365.12 | 386,473,900 |
| 2024-04-23 | 280.00 | 338.00 | 230.00 | 336.00 | 321.15 | 171,435,500 |
| 2024-04-22 | 412.00 | 498.00 | 306.00 | 306.00 | 292.48 | 266,896,100 |
| 2024-04-19 | 350.00 | 418.00 | 336.00 | 408.00 | 389.97 | 375,648,700 |
| 2024-04-18 | 300.00 | 336.00 | 250.00 | 336.00 | 321.15 | 211,332,600 |
| 2024-04-17 | 234.00 | 270.00 | 220.00 | 270.00 | 258.07 | 190,412,900 |
| 2024-04-16 | 170.00 | 216.00 | 136.00 | 216.00 | 206.45 | 269,193,800 |
← NewerPage 11 of 11 · 617 trading days
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.