Multi Hanna Kreasindo Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 180.00 | 198.00 | 180.00 | 190.00 | 185.72 | 27,876,900 |
| 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 |
← NewerPage 3 of 3 · 132 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.