Multi Hanna Kreasindo Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 183.00 | 184.00 | 178.00 | 180.00 | 175.94 | 3,850,800 |
| 2026-05-04 | 182.00 | 193.00 | 181.00 | 181.00 | 176.92 | 14,901,900 |
| 2026-05-01 | 185.00 | 185.00 | 185.00 | 185.00 | 180.83 | 0 |
| 2026-04-30 | 195.00 | 195.00 | 178.00 | 185.00 | 180.83 | 8,824,700 |
| 2026-04-29 | 187.00 | 196.00 | 182.00 | 193.00 | 188.65 | 19,411,600 |
| 2026-04-28 | 182.00 | 187.00 | 179.00 | 185.00 | 180.83 | 4,357,700 |
| 2026-04-27 | 181.00 | 185.00 | 177.00 | 182.00 | 177.90 | 5,312,100 |
| 2026-04-24 | 202.00 | 204.00 | 173.00 | 180.00 | 175.94 | 23,137,000 |
| 2026-04-23 | 206.00 | 214.00 | 199.00 | 200.00 | 195.49 | 34,782,000 |
| 2026-04-22 | 200.00 | 210.00 | 197.00 | 206.00 | 201.36 | 27,102,500 |
| 2026-04-21 | 197.00 | 202.00 | 195.00 | 197.00 | 192.56 | 11,054,200 |
| 2026-04-20 | 196.00 | 200.00 | 195.00 | 195.00 | 190.60 | 4,868,200 |
| 2026-04-17 | 199.00 | 199.00 | 194.00 | 196.00 | 191.58 | 7,438,500 |
| 2026-04-16 | 197.00 | 206.00 | 196.00 | 198.00 | 193.54 | 18,866,400 |
| 2026-04-15 | 204.00 | 204.00 | 195.00 | 195.00 | 190.60 | 13,066,800 |
| 2026-04-14 | 195.00 | 202.00 | 193.00 | 197.00 | 192.56 | 20,732,400 |
| 2026-04-13 | 186.00 | 195.00 | 183.00 | 192.00 | 187.67 | 12,093,800 |
| 2026-04-10 | 193.00 | 206.00 | 190.00 | 190.00 | 185.72 | 36,732,400 |
| 2026-04-09 | 198.00 | 212.00 | 186.00 | 191.00 | 186.69 | 89,513,500 |
| 2026-04-08 | 180.00 | 214.00 | 167.00 | 202.00 | 197.45 | 93,791,600 |
| 2026-04-07 | 167.00 | 168.00 | 162.00 | 162.00 | 158.35 | 3,433,800 |
| 2026-04-06 | 163.00 | 169.00 | 160.00 | 167.00 | 163.24 | 2,817,700 |
| 2026-04-02 | 172.00 | 174.00 | 163.00 | 163.00 | 159.33 | 4,862,500 |
| 2026-04-01 | 163.00 | 179.00 | 163.00 | 172.00 | 168.12 | 11,019,300 |
| 2026-03-31 | 161.00 | 163.00 | 157.00 | 160.00 | 156.39 | 2,568,600 |
| 2026-03-30 | 162.00 | 162.00 | 154.00 | 160.00 | 156.39 | 3,175,200 |
| 2026-03-27 | 166.00 | 168.00 | 160.00 | 163.00 | 159.33 | 2,750,900 |
| 2026-03-26 | 171.00 | 174.00 | 164.00 | 165.00 | 161.28 | 5,597,700 |
| 2026-03-25 | 159.00 | 171.00 | 158.00 | 170.00 | 166.17 | 7,001,400 |
| 2026-03-17 | 159.00 | 166.00 | 159.00 | 161.00 | 157.37 | 3,374,400 |
| 2026-03-16 | 163.00 | 163.00 | 151.00 | 159.00 | 155.42 | 7,128,300 |
| 2026-03-13 | 167.00 | 168.00 | 158.00 | 161.00 | 157.37 | 13,181,900 |
| 2026-03-12 | 173.00 | 174.00 | 166.00 | 168.00 | 164.21 | 9,702,300 |
| 2026-03-11 | 179.00 | 185.00 | 173.00 | 173.00 | 169.10 | 9,632,100 |
| 2026-03-10 | 190.00 | 193.00 | 172.00 | 179.00 | 174.96 | 27,142,200 |
| 2026-03-09 | 212.00 | 214.00 | 186.00 | 186.00 | 181.81 | 31,170,800 |
| 2026-03-06 | 212.00 | 230.00 | 206.00 | 218.00 | 213.09 | 11,826,500 |
| 2026-03-05 | 212.00 | 224.00 | 206.00 | 212.00 | 207.22 | 12,129,000 |
| 2026-03-04 | 216.00 | 216.00 | 202.00 | 206.00 | 201.36 | 17,281,400 |
| 2026-03-03 | 210.00 | 220.00 | 206.00 | 218.00 | 213.09 | 19,347,400 |
| 2026-03-02 | 236.00 | 236.00 | 212.00 | 212.00 | 207.22 | 47,936,400 |
| 2026-02-27 | 250.00 | 252.00 | 238.00 | 248.00 | 242.41 | 16,803,700 |
| 2026-02-26 | 256.00 | 262.00 | 238.00 | 246.00 | 240.45 | 47,952,500 |
| 2026-02-25 | 242.00 | 258.00 | 236.00 | 252.00 | 246.32 | 60,421,900 |
| 2026-02-24 | 248.00 | 258.00 | 240.00 | 242.00 | 236.54 | 35,088,800 |
| 2026-02-23 | 248.00 | 266.00 | 244.00 | 248.00 | 242.41 | 63,515,500 |
| 2026-02-20 | 254.00 | 254.00 | 242.00 | 244.00 | 238.50 | 20,784,300 |
| 2026-02-19 | 262.00 | 266.00 | 246.00 | 254.00 | 248.27 | 48,307,600 |
| 2026-02-18 | 238.00 | 272.00 | 236.00 | 262.00 | 256.09 | 128,498,100 |
| 2026-02-13 | 240.00 | 254.00 | 236.00 | 242.00 | 236.54 | 22,781,800 |
| 2026-02-12 | 244.00 | 248.00 | 234.00 | 240.00 | 234.59 | 16,921,200 |
| 2026-02-11 | 236.00 | 252.00 | 234.00 | 240.00 | 234.59 | 42,964,300 |
| 2026-02-10 | 220.00 | 236.00 | 218.00 | 232.00 | 226.77 | 17,473,100 |
| 2026-02-09 | 222.00 | 228.00 | 216.00 | 222.00 | 217.00 | 7,693,700 |
| 2026-02-06 | 228.00 | 232.00 | 218.00 | 222.00 | 217.00 | 14,437,400 |
| 2026-02-05 | 234.00 | 246.00 | 230.00 | 232.00 | 226.77 | 25,961,100 |
| 2026-02-04 | 236.00 | 238.00 | 226.00 | 230.00 | 224.82 | 15,446,000 |
| 2026-02-03 | 212.00 | 242.00 | 210.00 | 236.00 | 230.68 | 50,850,500 |
| 2026-02-02 | 232.00 | 240.00 | 202.00 | 208.00 | 203.31 | 28,846,700 |
| 2026-01-30 | 232.00 | 238.00 | 220.00 | 230.00 | 224.82 | 23,760,000 |
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.