Multi Hanna Kreasindo Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 100.00 | 102.00 | 98.000 | 102.00 | 98.013 | 1,065,700 |
| 2025-02-05 | 98.000 | 104.00 | 96.000 | 100.00 | 96.091 | 1,808,900 |
| 2025-02-04 | 105.00 | 106.00 | 98.000 | 98.000 | 94.169 | 3,114,700 |
| 2025-02-03 | 105.00 | 116.00 | 105.00 | 105.00 | 100.90 | 9,076,200 |
| 2025-01-31 | 98.000 | 104.00 | 98.000 | 103.00 | 98.974 | 1,493,800 |
| 2025-01-30 | 100.00 | 103.00 | 96.000 | 97.000 | 93.208 | 2,000,400 |
| 2025-01-24 | 106.00 | 108.00 | 100.00 | 100.00 | 96.091 | 4,024,100 |
| 2025-01-23 | 97.000 | 117.00 | 95.000 | 106.00 | 101.86 | 20,135,600 |
| 2025-01-22 | 96.000 | 98.000 | 93.000 | 96.000 | 92.247 | 1,214,700 |
| 2025-01-21 | 96.000 | 98.000 | 94.000 | 96.000 | 92.247 | 841,500 |
| 2025-01-20 | 94.000 | 96.000 | 93.000 | 96.000 | 92.247 | 850,800 |
| 2025-01-17 | 93.000 | 95.000 | 93.000 | 93.000 | 89.365 | 463,700 |
| 2025-01-16 | 91.000 | 94.000 | 91.000 | 93.000 | 89.365 | 1,480,700 |
| 2025-01-15 | 92.000 | 94.000 | 90.000 | 91.000 | 87.443 | 1,178,200 |
| 2025-01-14 | 93.000 | 94.000 | 91.000 | 92.000 | 88.404 | 1,137,600 |
| 2025-01-13 | 93.000 | 95.000 | 92.000 | 93.000 | 89.365 | 919,100 |
| 2025-01-10 | 94.000 | 95.000 | 91.000 | 91.000 | 87.443 | 1,116,000 |
| 2025-01-09 | 93.000 | 95.000 | 92.000 | 94.000 | 90.326 | 429,800 |
| 2025-01-08 | 92.000 | 93.000 | 91.000 | 93.000 | 89.365 | 671,700 |
| 2025-01-07 | 92.000 | 93.000 | 91.000 | 92.000 | 88.404 | 511,300 |
| 2025-01-06 | 95.000 | 95.000 | 86.000 | 92.000 | 88.404 | 1,359,400 |
| 2025-01-03 | 95.000 | 98.000 | 94.000 | 94.000 | 90.326 | 640,000 |
| 2025-01-02 | 95.000 | 96.000 | 94.000 | 95.000 | 91.287 | 306,400 |
| 2024-12-30 | 93.000 | 96.000 | 93.000 | 95.000 | 91.287 | 498,500 |
| 2024-12-27 | 94.000 | 102.00 | 93.000 | 93.000 | 89.365 | 1,699,800 |
| 2024-12-24 | 96.000 | 96.000 | 91.000 | 93.000 | 89.365 | 723,600 |
| 2024-12-23 | 93.000 | 97.000 | 92.000 | 96.000 | 92.247 | 381,400 |
| 2024-12-20 | 93.000 | 97.000 | 91.000 | 94.000 | 90.326 | 2,116,800 |
| 2024-12-19 | 97.000 | 97.000 | 82.000 | 91.000 | 87.443 | 4,066,500 |
| 2024-12-18 | 102.00 | 104.00 | 96.000 | 97.000 | 93.208 | 927,800 |
| 2024-12-17 | 104.00 | 104.00 | 101.00 | 102.00 | 98.013 | 522,200 |
| 2024-12-16 | 104.00 | 105.00 | 101.00 | 104.00 | 99.935 | 680,400 |
| 2024-12-13 | 105.00 | 106.00 | 103.00 | 105.00 | 100.90 | 292,700 |
| 2024-12-12 | 107.00 | 107.00 | 104.00 | 106.00 | 101.86 | 437,400 |
| 2024-12-11 | 108.00 | 108.00 | 105.00 | 107.00 | 102.82 | 524,400 |
| 2024-12-10 | 107.00 | 113.00 | 105.00 | 107.00 | 102.82 | 1,480,900 |
| 2024-12-09 | 104.00 | 107.00 | 104.00 | 106.00 | 101.86 | 498,300 |
| 2024-12-06 | 103.00 | 107.00 | 103.00 | 105.00 | 100.90 | 548,400 |
| 2024-12-05 | 104.00 | 107.00 | 103.00 | 104.00 | 99.935 | 519,900 |
| 2024-12-04 | 105.00 | 107.00 | 101.00 | 104.00 | 99.935 | 971,500 |
| 2024-12-03 | 105.00 | 107.00 | 101.00 | 107.00 | 102.82 | 594,900 |
| 2024-12-02 | 105.00 | 105.00 | 100.00 | 105.00 | 100.90 | 1,916,900 |
| 2024-11-29 | 106.00 | 106.00 | 102.00 | 105.00 | 100.90 | 1,307,200 |
| 2024-11-28 | 107.00 | 107.00 | 105.00 | 106.00 | 101.86 | 821,100 |
| 2024-11-26 | 109.00 | 109.00 | 105.00 | 107.00 | 102.82 | 1,270,100 |
| 2024-11-25 | 110.00 | 111.00 | 107.00 | 109.00 | 104.74 | 1,432,900 |
| 2024-11-22 | 108.00 | 110.00 | 107.00 | 110.00 | 105.70 | 891,000 |
| 2024-11-21 | 107.00 | 110.00 | 107.00 | 108.00 | 103.78 | 375,800 |
| 2024-11-20 | 109.00 | 111.00 | 107.00 | 108.00 | 103.78 | 1,277,100 |
| 2024-11-19 | 107.00 | 113.00 | 107.00 | 108.00 | 103.78 | 733,300 |
| 2024-11-18 | 115.00 | 115.00 | 102.00 | 107.00 | 102.82 | 2,055,300 |
| 2024-11-15 | 116.00 | 117.00 | 110.00 | 115.00 | 110.50 | 1,569,400 |
| 2024-11-14 | 115.00 | 118.00 | 113.00 | 117.00 | 112.43 | 1,803,100 |
| 2024-11-13 | 118.00 | 119.00 | 115.00 | 115.00 | 110.50 | 2,212,700 |
| 2024-11-12 | 120.00 | 121.00 | 115.00 | 118.00 | 113.39 | 3,325,000 |
| 2024-11-11 | 121.00 | 123.00 | 118.00 | 120.00 | 115.31 | 2,658,900 |
| 2024-11-08 | 121.00 | 123.00 | 119.00 | 121.00 | 116.27 | 29,212,800 |
| 2024-11-07 | 123.00 | 125.00 | 120.00 | 121.00 | 116.27 | 29,331,000 |
| 2024-11-06 | 122.00 | 124.00 | 120.00 | 123.00 | 118.19 | 27,651,600 |
| 2024-11-05 | 119.00 | 125.00 | 118.00 | 122.00 | 117.23 | 44,654,900 |
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.