Multi Hanna Kreasindo Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 129.00 | 129.00 | 124.00 | 127.00 | 124.14 | 680,300 |
| 2025-08-14 | 127.00 | 129.00 | 124.00 | 128.00 | 125.11 | 1,313,900 |
| 2025-08-13 | 128.00 | 129.00 | 125.00 | 125.00 | 122.18 | 1,089,900 |
| 2025-08-12 | 125.00 | 130.00 | 125.00 | 128.00 | 125.11 | 1,229,400 |
| 2025-08-11 | 126.00 | 126.00 | 121.00 | 125.00 | 122.18 | 1,196,400 |
| 2025-08-08 | 129.00 | 132.00 | 121.00 | 124.00 | 121.20 | 2,104,500 |
| 2025-08-07 | 127.00 | 133.00 | 120.00 | 128.00 | 125.11 | 6,319,500 |
| 2025-08-06 | 133.00 | 133.00 | 126.00 | 127.00 | 124.14 | 2,228,900 |
| 2025-08-05 | 135.00 | 135.00 | 130.00 | 132.00 | 129.02 | 781,100 |
| 2025-08-04 | 131.00 | 135.00 | 129.00 | 133.00 | 130.00 | 1,251,200 |
| 2025-08-01 | 135.00 | 135.00 | 129.00 | 130.00 | 127.07 | 2,139,100 |
| 2025-07-31 | 138.00 | 140.00 | 132.00 | 135.00 | 131.96 | 1,397,700 |
| 2025-07-30 | 139.00 | 139.00 | 132.00 | 138.00 | 134.89 | 1,178,000 |
| 2025-07-29 | 132.00 | 139.00 | 131.00 | 138.00 | 134.89 | 3,356,300 |
| 2025-07-28 | 134.00 | 135.00 | 131.00 | 132.00 | 129.02 | 1,319,600 |
| 2025-07-25 | 128.00 | 132.00 | 126.00 | 130.00 | 127.07 | 648,800 |
| 2025-07-24 | 128.00 | 130.00 | 128.00 | 129.00 | 126.09 | 481,700 |
| 2025-07-23 | 131.00 | 135.00 | 127.00 | 128.00 | 125.11 | 1,616,900 |
| 2025-07-22 | 134.00 | 138.00 | 130.00 | 131.00 | 128.05 | 3,971,400 |
| 2025-07-21 | 128.00 | 135.00 | 126.00 | 130.00 | 127.07 | 4,407,600 |
| 2025-07-18 | 127.00 | 129.00 | 124.00 | 128.00 | 125.11 | 938,100 |
| 2025-07-17 | 127.00 | 129.00 | 125.00 | 126.00 | 123.16 | 904,000 |
| 2025-07-16 | 128.00 | 128.00 | 125.00 | 126.00 | 123.16 | 292,800 |
| 2025-07-15 | 125.00 | 128.00 | 122.00 | 128.00 | 125.11 | 479,800 |
| 2025-07-14 | 129.00 | 129.00 | 124.00 | 125.00 | 122.18 | 392,300 |
| 2025-07-11 | 126.00 | 127.00 | 125.00 | 127.00 | 124.14 | 296,500 |
| 2025-07-10 | 129.00 | 129.00 | 125.00 | 126.00 | 123.16 | 1,349,800 |
| 2025-07-09 | 129.00 | 129.00 | 125.00 | 129.00 | 126.09 | 279,500 |
| 2025-07-08 | 127.00 | 129.00 | 126.00 | 129.00 | 126.09 | 1,061,700 |
| 2025-07-07 | 129.00 | 129.00 | 124.00 | 127.00 | 122.04 | 707,900 |
| 2025-07-04 | 128.00 | 129.00 | 124.00 | 126.00 | 121.07 | 1,183,400 |
| 2025-07-03 | 127.00 | 128.00 | 122.00 | 128.00 | 123.00 | 2,099,100 |
| 2025-07-02 | 130.00 | 130.00 | 125.00 | 127.00 | 122.04 | 508,200 |
| 2025-07-01 | 129.00 | 129.00 | 126.00 | 128.00 | 123.00 | 287,700 |
| 2025-06-30 | 126.00 | 129.00 | 125.00 | 128.00 | 123.00 | 653,400 |
| 2025-06-26 | 125.00 | 131.00 | 125.00 | 125.00 | 120.11 | 1,049,600 |
| 2025-06-25 | 130.00 | 130.00 | 125.00 | 125.00 | 120.11 | 783,700 |
| 2025-06-24 | 126.00 | 130.00 | 126.00 | 128.00 | 123.00 | 316,100 |
| 2025-06-23 | 125.00 | 130.00 | 125.00 | 125.00 | 120.11 | 1,086,400 |
| 2025-06-20 | 130.00 | 136.00 | 125.00 | 130.00 | 124.92 | 3,704,500 |
| 2025-06-19 | 132.00 | 136.00 | 129.00 | 131.00 | 125.88 | 2,176,700 |
| 2025-06-18 | 137.00 | 141.00 | 132.00 | 132.00 | 126.84 | 2,259,300 |
| 2025-06-17 | 131.00 | 144.00 | 130.00 | 137.00 | 131.64 | 9,870,200 |
| 2025-06-16 | 139.00 | 139.00 | 131.00 | 132.00 | 126.84 | 1,620,600 |
| 2025-06-13 | 135.00 | 140.00 | 132.00 | 137.00 | 131.64 | 2,553,600 |
| 2025-06-12 | 129.00 | 144.00 | 129.00 | 138.00 | 132.61 | 12,159,800 |
| 2025-06-11 | 129.00 | 132.00 | 128.00 | 129.00 | 123.96 | 1,802,300 |
| 2025-06-10 | 134.00 | 135.00 | 125.00 | 128.00 | 123.00 | 7,790,800 |
| 2025-06-05 | 130.00 | 135.00 | 122.00 | 133.00 | 127.80 | 5,893,500 |
| 2025-06-04 | 132.00 | 132.00 | 125.00 | 128.00 | 123.00 | 5,627,700 |
| 2025-06-03 | 124.00 | 136.00 | 120.00 | 132.00 | 126.84 | 19,465,100 |
| 2025-06-02 | 120.00 | 123.00 | 115.00 | 123.00 | 118.19 | 2,444,900 |
| 2025-05-28 | 117.00 | 120.00 | 116.00 | 119.00 | 114.35 | 533,500 |
| 2025-05-27 | 121.00 | 121.00 | 114.00 | 114.00 | 109.54 | 943,700 |
| 2025-05-26 | 119.00 | 122.00 | 117.00 | 119.00 | 114.35 | 2,496,800 |
| 2025-05-23 | 121.00 | 122.00 | 118.00 | 118.00 | 113.39 | 775,000 |
| 2025-05-22 | 122.00 | 123.00 | 114.00 | 117.00 | 112.43 | 3,067,900 |
| 2025-05-21 | 117.00 | 124.00 | 117.00 | 122.00 | 117.23 | 2,487,600 |
| 2025-05-20 | 119.00 | 119.00 | 116.00 | 117.00 | 112.43 | 1,816,200 |
| 2025-05-19 | 116.00 | 120.00 | 115.00 | 118.00 | 113.39 | 2,609,900 |
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.