Multi Hanna Kreasindo Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 115.00 | 118.00 | 113.00 | 117.00 | 112.43 | 756,100 |
| 2025-05-15 | 117.00 | 117.00 | 114.00 | 115.00 | 110.50 | 1,381,900 |
| 2025-05-14 | 116.00 | 120.00 | 115.00 | 117.00 | 112.43 | 2,810,300 |
| 2025-05-09 | 117.00 | 120.00 | 114.00 | 116.00 | 111.47 | 753,800 |
| 2025-05-08 | 124.00 | 124.00 | 112.00 | 118.00 | 113.39 | 4,520,900 |
| 2025-05-07 | 128.00 | 128.00 | 118.00 | 122.00 | 117.23 | 3,943,500 |
| 2025-05-06 | 123.00 | 130.00 | 118.00 | 123.00 | 118.19 | 13,382,000 |
| 2025-05-05 | 118.00 | 130.00 | 115.00 | 118.00 | 113.39 | 17,120,700 |
| 2025-05-02 | 100.00 | 120.00 | 100.00 | 114.00 | 109.54 | 15,134,100 |
| 2025-04-30 | 96.000 | 99.000 | 95.000 | 98.000 | 94.169 | 833,100 |
| 2025-04-29 | 93.000 | 98.000 | 93.000 | 95.000 | 91.287 | 1,714,400 |
| 2025-04-28 | 92.000 | 94.000 | 91.000 | 93.000 | 89.365 | 490,700 |
| 2025-04-25 | 92.000 | 96.000 | 90.000 | 92.000 | 88.404 | 515,900 |
| 2025-04-24 | 92.000 | 93.000 | 91.000 | 92.000 | 88.404 | 246,800 |
| 2025-04-23 | 93.000 | 93.000 | 90.000 | 92.000 | 88.404 | 455,100 |
| 2025-04-22 | 92.000 | 92.000 | 90.000 | 92.000 | 88.404 | 258,200 |
| 2025-04-21 | 91.000 | 92.000 | 89.000 | 92.000 | 88.404 | 413,000 |
| 2025-04-17 | 90.000 | 91.000 | 90.000 | 91.000 | 87.443 | 335,100 |
| 2025-04-16 | 91.000 | 93.000 | 90.000 | 90.000 | 86.482 | 1,686,100 |
| 2025-04-15 | 94.000 | 95.000 | 91.000 | 92.000 | 88.404 | 296,800 |
| 2025-04-14 | 92.000 | 94.000 | 91.000 | 93.000 | 89.365 | 745,100 |
| 2025-04-11 | 92.000 | 92.000 | 91.000 | 91.000 | 87.443 | 154,700 |
| 2025-04-10 | 90.000 | 92.000 | 89.000 | 92.000 | 88.404 | 383,100 |
| 2025-04-09 | 90.000 | 91.000 | 87.000 | 89.000 | 85.521 | 542,300 |
| 2025-04-08 | 89.000 | 90.000 | 85.000 | 90.000 | 86.482 | 2,067,300 |
| 2025-03-27 | 92.000 | 102.00 | 91.000 | 92.000 | 88.404 | 14,975,500 |
| 2025-03-26 | 91.000 | 93.000 | 90.000 | 92.000 | 88.404 | 1,054,100 |
| 2025-03-25 | 91.000 | 93.000 | 90.000 | 91.000 | 87.443 | 871,300 |
| 2025-03-24 | 91.000 | 93.000 | 90.000 | 92.000 | 88.404 | 1,272,500 |
| 2025-03-21 | 93.000 | 94.000 | 92.000 | 93.000 | 89.365 | 755,900 |
| 2025-03-20 | 92.000 | 93.000 | 91.000 | 93.000 | 89.365 | 407,900 |
| 2025-03-19 | 93.000 | 94.000 | 91.000 | 91.000 | 87.443 | 1,602,800 |
| 2025-03-18 | 94.000 | 95.000 | 88.000 | 92.000 | 88.404 | 3,044,400 |
| 2025-03-17 | 94.000 | 95.000 | 91.000 | 94.000 | 90.326 | 2,020,900 |
| 2025-03-14 | 93.000 | 110.00 | 93.000 | 93.000 | 89.365 | 57,801,300 |
| 2025-03-13 | 93.000 | 95.000 | 92.000 | 94.000 | 90.326 | 720,700 |
| 2025-03-12 | 95.000 | 96.000 | 93.000 | 93.000 | 89.365 | 1,084,700 |
| 2025-03-11 | 94.000 | 96.000 | 93.000 | 95.000 | 91.287 | 793,100 |
| 2025-03-10 | 94.000 | 96.000 | 93.000 | 93.000 | 89.365 | 969,300 |
| 2025-03-07 | 95.000 | 96.000 | 93.000 | 94.000 | 90.326 | 1,425,400 |
| 2025-03-06 | 93.000 | 96.000 | 92.000 | 95.000 | 91.287 | 1,607,400 |
| 2025-03-05 | 94.000 | 96.000 | 92.000 | 94.000 | 90.326 | 336,700 |
| 2025-03-04 | 97.000 | 97.000 | 92.000 | 92.000 | 88.404 | 2,667,300 |
| 2025-03-03 | 95.000 | 105.00 | 94.000 | 96.000 | 92.247 | 53,799,800 |
| 2025-02-28 | 98.000 | 98.000 | 94.000 | 96.000 | 92.247 | 808,200 |
| 2025-02-27 | 96.000 | 98.000 | 95.000 | 98.000 | 94.169 | 1,125,100 |
| 2025-02-26 | 105.00 | 106.00 | 96.000 | 96.000 | 92.247 | 1,860,100 |
| 2025-02-25 | 107.00 | 108.00 | 101.00 | 104.00 | 99.935 | 3,250,200 |
| 2025-02-24 | 96.000 | 109.00 | 91.000 | 106.00 | 101.86 | 33,929,000 |
| 2025-02-21 | 96.000 | 98.000 | 96.000 | 97.000 | 93.208 | 273,500 |
| 2025-02-20 | 99.000 | 99.000 | 95.000 | 97.000 | 93.208 | 1,534,900 |
| 2025-02-19 | 96.000 | 100.00 | 95.000 | 99.000 | 95.130 | 598,000 |
| 2025-02-18 | 97.000 | 98.000 | 95.000 | 96.000 | 92.247 | 632,000 |
| 2025-02-17 | 96.000 | 99.000 | 96.000 | 97.000 | 93.208 | 1,427,100 |
| 2025-02-14 | 97.000 | 99.000 | 95.000 | 96.000 | 92.247 | 780,100 |
| 2025-02-13 | 98.000 | 98.000 | 95.000 | 96.000 | 92.247 | 845,500 |
| 2025-02-12 | 98.000 | 99.000 | 96.000 | 98.000 | 94.169 | 1,266,300 |
| 2025-02-11 | 102.00 | 103.00 | 97.000 | 99.000 | 95.130 | 986,000 |
| 2025-02-10 | 99.000 | 103.00 | 98.000 | 102.00 | 98.013 | 1,010,800 |
| 2025-02-07 | 101.00 | 102.00 | 99.000 | 99.000 | 95.130 | 656,800 |
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.