Multi Hanna Kreasindo Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 232.00 | 238.00 | 220.00 | 230.00 | 224.82 | 23,760,000 |
| 2026-01-29 | 228.00 | 238.00 | 196.00 | 228.00 | 222.86 | 76,211,900 |
| 2026-01-28 | 250.00 | 256.00 | 224.00 | 230.00 | 224.82 | 60,910,900 |
| 2026-01-27 | 252.00 | 268.00 | 242.00 | 262.00 | 256.09 | 44,106,200 |
| 2026-01-26 | 268.00 | 270.00 | 252.00 | 252.00 | 246.32 | 44,005,100 |
| 2026-01-23 | 254.00 | 274.00 | 240.00 | 268.00 | 261.96 | 95,878,400 |
| 2026-01-22 | 268.00 | 270.00 | 250.00 | 254.00 | 248.27 | 66,759,800 |
| 2026-01-21 | 272.00 | 304.00 | 262.00 | 266.00 | 260.00 | 298,503,200 |
| 2026-01-20 | 286.00 | 290.00 | 260.00 | 268.00 | 261.96 | 113,413,700 |
| 2026-01-19 | 244.00 | 288.00 | 242.00 | 284.00 | 277.60 | 364,533,900 |
| 2026-01-16 | 238.00 | 238.00 | 238.00 | 238.00 | 232.63 | 0 |
| 2026-01-15 | 248.00 | 248.00 | 230.00 | 238.00 | 232.63 | 27,215,600 |
| 2026-01-14 | 230.00 | 250.00 | 228.00 | 246.00 | 240.45 | 56,609,100 |
| 2026-01-13 | 232.00 | 240.00 | 224.00 | 226.00 | 220.91 | 36,346,500 |
| 2026-01-12 | 252.00 | 252.00 | 224.00 | 232.00 | 226.77 | 70,961,900 |
| 2026-01-09 | 250.00 | 270.00 | 230.00 | 244.00 | 238.50 | 167,841,500 |
| 2026-01-08 | 294.00 | 296.00 | 250.00 | 250.00 | 244.36 | 393,669,800 |
| 2026-01-07 | 242.00 | 296.00 | 228.00 | 294.00 | 287.37 | 427,207,400 |
| 2026-01-06 | 238.00 | 246.00 | 220.00 | 238.00 | 232.63 | 79,960,600 |
| 2026-01-05 | 208.00 | 234.00 | 206.00 | 234.00 | 228.73 | 66,890,000 |
| 2026-01-02 | 204.00 | 210.00 | 200.00 | 208.00 | 203.31 | 8,586,500 |
| 2026-01-01 | 204.00 | 204.00 | 204.00 | 204.00 | 199.40 | 0 |
| 2025-12-31 | 204.00 | 204.00 | 204.00 | 204.00 | 199.40 | 0 |
| 2025-12-30 | 208.00 | 208.00 | 202.00 | 204.00 | 199.40 | 7,101,400 |
| 2025-12-29 | 202.00 | 206.00 | 196.00 | 206.00 | 201.36 | 9,164,400 |
| 2025-12-26 | 196.00 | 196.00 | 196.00 | 196.00 | 191.58 | 0 |
| 2025-12-25 | 196.00 | 196.00 | 196.00 | 196.00 | 191.58 | 0 |
| 2025-12-24 | 198.00 | 202.00 | 196.00 | 196.00 | 191.58 | 4,759,800 |
| 2025-12-23 | 202.00 | 204.00 | 196.00 | 198.00 | 193.54 | 8,096,400 |
| 2025-12-22 | 212.00 | 212.00 | 200.00 | 202.00 | 197.45 | 5,834,200 |
| 2025-12-19 | 210.00 | 216.00 | 200.00 | 204.00 | 199.40 | 8,855,100 |
| 2025-12-18 | 212.00 | 216.00 | 202.00 | 204.00 | 199.40 | 9,181,900 |
| 2025-12-17 | 202.00 | 224.00 | 200.00 | 212.00 | 207.22 | 44,587,600 |
| 2025-12-16 | 190.00 | 206.00 | 190.00 | 200.00 | 195.49 | 13,495,200 |
| 2025-12-15 | 195.00 | 195.00 | 188.00 | 190.00 | 185.72 | 8,221,600 |
| 2025-12-12 | 190.00 | 206.00 | 190.00 | 195.00 | 190.60 | 14,125,000 |
| 2025-12-11 | 202.00 | 202.00 | 190.00 | 193.00 | 188.65 | 27,139,600 |
| 2025-12-10 | 208.00 | 208.00 | 200.00 | 202.00 | 197.45 | 17,908,000 |
| 2025-12-09 | 214.00 | 216.00 | 206.00 | 208.00 | 203.31 | 12,470,800 |
| 2025-12-08 | 210.00 | 218.00 | 210.00 | 214.00 | 209.18 | 9,393,800 |
| 2025-12-05 | 210.00 | 214.00 | 210.00 | 212.00 | 207.22 | 6,185,800 |
| 2025-12-04 | 216.00 | 216.00 | 206.00 | 210.00 | 205.27 | 12,227,000 |
| 2025-12-03 | 218.00 | 218.00 | 212.00 | 216.00 | 211.13 | 5,919,200 |
| 2025-12-02 | 208.00 | 218.00 | 208.00 | 216.00 | 211.13 | 8,841,000 |
| 2025-12-01 | 216.00 | 218.00 | 206.00 | 208.00 | 203.31 | 13,253,100 |
| 2025-11-28 | 220.00 | 224.00 | 212.00 | 216.00 | 211.13 | 8,057,000 |
| 2025-11-27 | 218.00 | 220.00 | 214.00 | 218.00 | 213.09 | 10,361,200 |
| 2025-11-26 | 222.00 | 224.00 | 216.00 | 218.00 | 213.09 | 11,926,300 |
| 2025-11-25 | 228.00 | 228.00 | 210.00 | 220.00 | 215.04 | 35,609,500 |
| 2025-11-24 | 242.00 | 242.00 | 224.00 | 228.00 | 222.86 | 89,440,400 |
| 2025-11-21 | 240.00 | 256.00 | 230.00 | 240.00 | 234.59 | 140,994,200 |
| 2025-11-20 | 234.00 | 248.00 | 232.00 | 240.00 | 234.59 | 15,614,700 |
| 2025-11-19 | 232.00 | 234.00 | 230.00 | 232.00 | 226.77 | 6,087,500 |
| 2025-11-18 | 236.00 | 242.00 | 230.00 | 230.00 | 224.82 | 9,795,800 |
| 2025-11-17 | 238.00 | 240.00 | 232.00 | 236.00 | 230.68 | 11,726,400 |
| 2025-11-14 | 250.00 | 252.00 | 234.00 | 238.00 | 232.63 | 24,344,900 |
| 2025-11-13 | 264.00 | 266.00 | 248.00 | 252.00 | 246.32 | 23,196,700 |
| 2025-11-12 | 270.00 | 270.00 | 260.00 | 266.00 | 260.00 | 17,106,800 |
| 2025-11-11 | 252.00 | 268.00 | 250.00 | 266.00 | 260.00 | 43,810,300 |
| 2025-11-10 | 252.00 | 262.00 | 248.00 | 256.00 | 250.23 | 20,577,000 |
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.