Multi Hanna Kreasindo Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 1,557,000 |
| 2026-07-27 | 136.00 | 138.00 | 133.00 | 137.00 | 137.00 | 1,186,600 |
| 2026-07-24 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | 3,585,700 |
| 2026-07-23 | 142.00 | 143.00 | 138.00 | 139.00 | 139.00 | 6,515,400 |
| 2026-07-22 | 142.00 | 144.00 | 137.00 | 140.00 | 140.00 | 7,688,900 |
| 2026-07-21 | 141.00 | 146.00 | 139.00 | 140.00 | 140.00 | 10,154,900 |
| 2026-07-20 | 135.00 | 146.00 | 135.00 | 140.00 | 140.00 | 18,825,400 |
| 2026-07-17 | 138.00 | 140.00 | 132.00 | 134.00 | 134.00 | 4,448,400 |
| 2026-07-16 | 136.00 | 144.00 | 133.00 | 137.00 | 137.00 | 7,948,100 |
| 2026-07-15 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 6,496,200 |
| 2026-07-14 | 135.00 | 148.00 | 132.00 | 134.00 | 134.00 | 35,915,300 |
| 2026-07-13 | 120.00 | 155.00 | 119.00 | 140.00 | 140.00 | 88,186,500 |
| 2026-07-10 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1,162,800 |
| 2026-07-09 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 974,400 |
| 2026-07-08 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | 1,167,000 |
| 2026-07-07 | 119.00 | 124.00 | 118.00 | 122.00 | 122.00 | 1,946,100 |
| 2026-07-06 | 120.00 | 122.00 | 116.00 | 119.00 | 119.00 | 977,900 |
| 2026-07-03 | 119.00 | 125.00 | 118.00 | 120.00 | 120.00 | 880,100 |
| 2026-07-02 | 116.00 | 125.00 | 108.00 | 119.00 | 119.00 | 1,571,800 |
| 2026-07-01 | 117.00 | 119.00 | 110.00 | 115.00 | 115.00 | 2,031,700 |
| 2026-06-30 | 120.00 | 120.00 | 113.00 | 118.00 | 115.34 | 1,154,800 |
| 2026-06-29 | 118.00 | 121.00 | 117.00 | 119.00 | 116.32 | 846,800 |
| 2026-06-26 | 121.00 | 124.00 | 115.00 | 117.00 | 114.36 | 982,600 |
| 2026-06-25 | 119.00 | 123.00 | 118.00 | 121.00 | 118.27 | 807,300 |
| 2026-06-24 | 121.00 | 124.00 | 117.00 | 117.00 | 114.36 | 1,424,300 |
| 2026-06-23 | 122.00 | 123.00 | 119.00 | 123.00 | 120.23 | 1,872,200 |
| 2026-06-22 | 124.00 | 127.00 | 118.00 | 121.00 | 118.27 | 1,809,700 |
| 2026-06-19 | 127.00 | 127.00 | 108.00 | 124.00 | 121.20 | 3,691,800 |
| 2026-06-18 | 125.00 | 127.00 | 119.00 | 127.00 | 124.14 | 1,126,700 |
| 2026-06-17 | 128.00 | 131.00 | 124.00 | 125.00 | 122.18 | 1,706,000 |
| 2026-06-16 | 126.00 | 126.00 | 126.00 | 126.00 | 123.16 | 0 |
| 2026-06-15 | 122.00 | 132.00 | 122.00 | 126.00 | 123.16 | 4,490,600 |
| 2026-06-12 | 119.00 | 128.00 | 119.00 | 121.00 | 118.27 | 6,067,000 |
| 2026-06-11 | 129.00 | 129.00 | 116.00 | 119.00 | 116.32 | 1,830,800 |
| 2026-06-10 | 125.00 | 145.00 | 113.00 | 126.00 | 123.16 | 12,304,300 |
| 2026-06-09 | 94.000 | 126.00 | 93.000 | 126.00 | 123.16 | 3,331,000 |
| 2026-06-08 | 102.00 | 102.00 | 90.000 | 94.000 | 91.881 | 4,150,700 |
| 2026-06-05 | 107.00 | 110.00 | 101.00 | 101.00 | 98.723 | 2,574,100 |
| 2026-06-04 | 112.00 | 114.00 | 100.00 | 107.00 | 104.59 | 4,499,800 |
| 2026-06-03 | 128.00 | 130.00 | 110.00 | 112.00 | 109.48 | 7,552,100 |
| 2026-06-02 | 135.00 | 135.00 | 128.00 | 128.00 | 125.11 | 2,097,700 |
| 2026-06-01 | 130.00 | 130.00 | 130.00 | 130.00 | 127.07 | 0 |
| 2026-05-29 | 135.00 | 136.00 | 129.00 | 130.00 | 127.07 | 3,403,700 |
| 2026-05-28 | 135.00 | 135.00 | 135.00 | 135.00 | 131.96 | 0 |
| 2026-05-27 | 135.00 | 135.00 | 135.00 | 135.00 | 131.96 | 0 |
| 2026-05-26 | 141.00 | 145.00 | 134.00 | 135.00 | 131.96 | 2,695,500 |
| 2026-05-25 | 143.00 | 144.00 | 139.00 | 141.00 | 137.82 | 1,667,300 |
| 2026-05-22 | 136.00 | 140.00 | 125.00 | 139.00 | 135.87 | 4,231,700 |
| 2026-05-21 | 155.00 | 159.00 | 135.00 | 135.00 | 131.96 | 4,999,700 |
| 2026-05-20 | 153.00 | 160.00 | 145.00 | 155.00 | 151.51 | 5,809,100 |
| 2026-05-19 | 166.00 | 168.00 | 153.00 | 153.00 | 149.55 | 5,791,900 |
| 2026-05-18 | 174.00 | 174.00 | 161.00 | 166.00 | 162.26 | 5,611,900 |
| 2026-05-15 | 174.00 | 174.00 | 174.00 | 174.00 | 170.08 | 0 |
| 2026-05-14 | 174.00 | 174.00 | 174.00 | 174.00 | 170.08 | 0 |
| 2026-05-13 | 173.00 | 180.00 | 170.00 | 174.00 | 170.08 | 4,276,900 |
| 2026-05-12 | 179.00 | 180.00 | 171.00 | 173.00 | 169.10 | 4,910,300 |
| 2026-05-11 | 180.00 | 184.00 | 176.00 | 178.00 | 173.99 | 5,474,400 |
| 2026-05-08 | 185.00 | 188.00 | 178.00 | 180.00 | 175.94 | 6,629,800 |
| 2026-05-07 | 191.00 | 191.00 | 184.00 | 185.00 | 180.83 | 5,835,300 |
| 2026-05-06 | 180.00 | 198.00 | 180.00 | 190.00 | 185.72 | 27,876,900 |
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.