Multi Hanna Kreasindo Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 256.00 | 256.00 | 246.00 | 250.00 | 244.36 | 14,634,700 |
| 2025-11-06 | 242.00 | 272.00 | 240.00 | 256.00 | 250.23 | 42,468,300 |
| 2025-11-05 | 244.00 | 246.00 | 238.00 | 242.00 | 236.54 | 8,067,800 |
| 2025-11-04 | 244.00 | 256.00 | 242.00 | 244.00 | 238.50 | 29,412,700 |
| 2025-11-03 | 246.00 | 246.00 | 238.00 | 244.00 | 238.50 | 9,829,000 |
| 2025-10-31 | 238.00 | 256.00 | 234.00 | 244.00 | 238.50 | 25,493,800 |
| 2025-10-30 | 248.00 | 250.00 | 234.00 | 238.00 | 232.63 | 13,706,900 |
| 2025-10-29 | 234.00 | 246.00 | 222.00 | 244.00 | 238.50 | 21,988,100 |
| 2025-10-28 | 238.00 | 246.00 | 224.00 | 234.00 | 228.73 | 13,464,700 |
| 2025-10-27 | 250.00 | 250.00 | 220.00 | 234.00 | 228.73 | 41,917,800 |
| 2025-10-24 | 258.00 | 262.00 | 240.00 | 244.00 | 238.50 | 28,571,900 |
| 2025-10-23 | 254.00 | 262.00 | 254.00 | 256.00 | 250.23 | 12,904,900 |
| 2025-10-22 | 270.00 | 272.00 | 250.00 | 256.00 | 250.23 | 25,483,300 |
| 2025-10-21 | 272.00 | 276.00 | 264.00 | 266.00 | 260.00 | 42,907,300 |
| 2025-10-20 | 264.00 | 278.00 | 246.00 | 272.00 | 265.87 | 36,911,700 |
| 2025-10-17 | 290.00 | 296.00 | 260.00 | 262.00 | 256.09 | 64,795,300 |
| 2025-10-16 | 288.00 | 306.00 | 278.00 | 288.00 | 281.51 | 80,048,200 |
| 2025-10-15 | 300.00 | 310.00 | 272.00 | 282.00 | 275.64 | 87,949,100 |
| 2025-10-14 | 312.00 | 314.00 | 272.00 | 290.00 | 283.46 | 77,435,900 |
| 2025-10-13 | 268.00 | 334.00 | 268.00 | 312.00 | 304.97 | 274,393,500 |
| 2025-10-10 | 264.00 | 294.00 | 258.00 | 268.00 | 261.96 | 91,745,100 |
| 2025-10-09 | 266.00 | 278.00 | 248.00 | 264.00 | 258.05 | 69,810,300 |
| 2025-10-08 | 254.00 | 294.00 | 252.00 | 266.00 | 260.00 | 216,490,300 |
| 2025-10-07 | 212.00 | 246.00 | 206.00 | 240.00 | 234.59 | 194,319,700 |
| 2025-10-06 | 210.00 | 214.00 | 197.00 | 202.00 | 197.45 | 47,331,300 |
| 2025-10-03 | 204.00 | 206.00 | 196.00 | 197.00 | 192.56 | 20,042,500 |
| 2025-10-02 | 192.00 | 208.00 | 192.00 | 204.00 | 199.40 | 49,724,000 |
| 2025-10-01 | 199.00 | 216.00 | 186.00 | 187.00 | 182.78 | 118,976,500 |
| 2025-09-30 | 177.00 | 181.00 | 174.00 | 180.00 | 175.94 | 16,145,600 |
| 2025-09-29 | 183.00 | 185.00 | 175.00 | 177.00 | 173.01 | 15,514,900 |
| 2025-09-26 | 176.00 | 182.00 | 173.00 | 182.00 | 177.90 | 16,515,000 |
| 2025-09-25 | 190.00 | 190.00 | 172.00 | 175.00 | 171.06 | 33,198,700 |
| 2025-09-24 | 190.00 | 191.00 | 187.00 | 187.00 | 182.78 | 14,232,900 |
| 2025-09-23 | 194.00 | 195.00 | 186.00 | 190.00 | 185.72 | 20,380,200 |
| 2025-09-22 | 194.00 | 199.00 | 189.00 | 190.00 | 185.72 | 23,019,100 |
| 2025-09-19 | 194.00 | 204.00 | 189.00 | 192.00 | 187.67 | 31,661,100 |
| 2025-09-18 | 202.00 | 206.00 | 186.00 | 194.00 | 189.63 | 69,447,200 |
| 2025-09-17 | 195.00 | 240.00 | 191.00 | 200.00 | 195.49 | 364,631,100 |
| 2025-09-16 | 165.00 | 220.00 | 164.00 | 193.00 | 188.65 | 427,943,500 |
| 2025-09-15 | 159.00 | 168.00 | 157.00 | 163.00 | 159.33 | 36,718,100 |
| 2025-09-12 | 161.00 | 164.00 | 151.00 | 159.00 | 155.42 | 56,165,800 |
| 2025-09-11 | 150.00 | 171.00 | 148.00 | 161.00 | 157.37 | 139,766,300 |
| 2025-09-10 | 148.00 | 153.00 | 146.00 | 149.00 | 145.64 | 14,442,800 |
| 2025-09-09 | 148.00 | 152.00 | 145.00 | 148.00 | 144.66 | 19,919,600 |
| 2025-09-08 | 150.00 | 159.00 | 147.00 | 148.00 | 144.66 | 73,742,400 |
| 2025-09-05 | 145.00 | 145.00 | 145.00 | 145.00 | 141.73 | 0 |
| 2025-09-04 | 151.00 | 152.00 | 143.00 | 145.00 | 141.73 | 29,201,100 |
| 2025-09-03 | 152.00 | 155.00 | 148.00 | 150.00 | 146.62 | 24,241,800 |
| 2025-09-02 | 156.00 | 158.00 | 148.00 | 151.00 | 147.60 | 44,240,000 |
| 2025-09-01 | 142.00 | 164.00 | 140.00 | 153.00 | 149.55 | 77,081,800 |
| 2025-08-29 | 161.00 | 163.00 | 145.00 | 150.00 | 146.62 | 77,969,800 |
| 2025-08-28 | 144.00 | 179.00 | 139.00 | 160.00 | 156.39 | 363,789,900 |
| 2025-08-27 | 140.00 | 144.00 | 129.00 | 135.00 | 131.96 | 34,171,100 |
| 2025-08-26 | 128.00 | 170.00 | 127.00 | 133.00 | 130.00 | 110,004,100 |
| 2025-08-25 | 128.00 | 131.00 | 125.00 | 126.00 | 123.16 | 3,546,500 |
| 2025-08-22 | 126.00 | 127.00 | 125.00 | 126.00 | 123.16 | 811,400 |
| 2025-08-21 | 126.00 | 129.00 | 124.00 | 126.00 | 123.16 | 2,057,400 |
| 2025-08-20 | 125.00 | 127.00 | 124.00 | 126.00 | 123.16 | 764,600 |
| 2025-08-19 | 127.00 | 128.00 | 123.00 | 127.00 | 124.14 | 1,849,400 |
| 2025-08-18 | 127.00 | 127.00 | 127.00 | 127.00 | 124.14 | 0 |
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.