Multi Hanna Kreasindo Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 125.00 | 125.00 | 118.00 | 119.00 | 114.35 | 5,310,200 |
| 2024-11-01 | 128.00 | 133.00 | 122.00 | 122.00 | 117.23 | 25,595,100 |
| 2024-10-31 | 125.00 | 131.00 | 123.00 | 127.00 | 122.04 | 59,309,400 |
| 2024-10-30 | 126.00 | 126.00 | 123.00 | 125.00 | 120.11 | 41,877,200 |
| 2024-10-29 | 127.00 | 130.00 | 123.00 | 126.00 | 121.07 | 15,353,000 |
| 2024-10-28 | 130.00 | 135.00 | 124.00 | 126.00 | 121.07 | 4,957,400 |
| 2024-10-25 | 127.00 | 134.00 | 123.00 | 134.00 | 128.76 | 5,932,400 |
| 2024-10-24 | 131.00 | 133.00 | 124.00 | 125.00 | 120.11 | 5,816,800 |
| 2024-10-23 | 140.00 | 151.00 | 129.00 | 131.00 | 125.88 | 25,686,900 |
| 2024-10-22 | 141.00 | 145.00 | 140.00 | 140.00 | 134.53 | 11,299,600 |
| 2024-10-21 | 147.00 | 148.00 | 139.00 | 141.00 | 135.49 | 12,857,500 |
| 2024-10-18 | 130.00 | 148.00 | 130.00 | 145.00 | 139.33 | 48,853,200 |
| 2024-10-17 | 130.00 | 133.00 | 130.00 | 130.00 | 124.92 | 15,139,700 |
| 2024-10-16 | 128.00 | 131.00 | 126.00 | 130.00 | 124.92 | 16,809,600 |
| 2024-10-15 | 130.00 | 131.00 | 126.00 | 127.00 | 122.04 | 6,400,300 |
| 2024-10-14 | 130.00 | 131.00 | 129.00 | 130.00 | 124.92 | 15,309,600 |
| 2024-10-11 | 128.00 | 131.00 | 126.00 | 130.00 | 124.92 | 9,761,900 |
| 2024-10-10 | 126.00 | 135.00 | 126.00 | 127.00 | 122.04 | 19,939,100 |
| 2024-10-09 | 128.00 | 130.00 | 126.00 | 126.00 | 121.07 | 21,263,400 |
| 2024-10-08 | 128.00 | 134.00 | 124.00 | 127.00 | 122.04 | 22,172,000 |
| 2024-10-07 | 121.00 | 136.00 | 120.00 | 126.00 | 121.07 | 26,170,500 |
| 2024-10-04 | 126.00 | 127.00 | 120.00 | 124.00 | 119.15 | 5,053,700 |
| 2024-10-03 | 128.00 | 128.00 | 123.00 | 125.00 | 120.11 | 5,688,900 |
| 2024-10-02 | 130.00 | 132.00 | 123.00 | 125.00 | 120.11 | 9,171,300 |
| 2024-10-01 | 132.00 | 135.00 | 129.00 | 130.00 | 124.92 | 16,810,100 |
| 2024-09-30 | 135.00 | 140.00 | 130.00 | 131.00 | 125.88 | 8,301,100 |
| 2024-09-27 | 134.00 | 136.00 | 131.00 | 134.00 | 128.76 | 12,191,900 |
| 2024-09-26 | 133.00 | 136.00 | 129.00 | 133.00 | 127.80 | 18,305,800 |
| 2024-09-25 | 126.00 | 132.00 | 124.00 | 130.00 | 124.92 | 19,452,900 |
| 2024-09-24 | 119.00 | 127.00 | 118.00 | 125.00 | 120.11 | 11,341,000 |
| 2024-09-23 | 118.00 | 121.00 | 117.00 | 118.00 | 113.39 | 1,322,800 |
| 2024-09-20 | 123.00 | 123.00 | 115.00 | 118.00 | 113.39 | 3,521,300 |
| 2024-09-19 | 124.00 | 127.00 | 120.00 | 122.00 | 117.23 | 3,360,800 |
| 2024-09-18 | 126.00 | 128.00 | 117.00 | 124.00 | 119.15 | 5,335,500 |
| 2024-09-17 | 117.00 | 128.00 | 116.00 | 125.00 | 120.11 | 14,130,200 |
| 2024-09-13 | 117.00 | 118.00 | 115.00 | 117.00 | 112.43 | 408,800 |
| 2024-09-12 | 116.00 | 118.00 | 115.00 | 115.00 | 110.50 | 1,479,900 |
| 2024-09-11 | 118.00 | 118.00 | 115.00 | 116.00 | 111.47 | 1,913,600 |
| 2024-09-10 | 118.00 | 119.00 | 115.00 | 117.00 | 112.43 | 1,079,200 |
| 2024-09-09 | 120.00 | 121.00 | 115.00 | 118.00 | 113.39 | 2,908,400 |
| 2024-09-06 | 120.00 | 121.00 | 119.00 | 120.00 | 115.31 | 823,200 |
| 2024-09-05 | 120.00 | 121.00 | 118.00 | 120.00 | 115.31 | 1,422,000 |
| 2024-09-04 | 119.00 | 123.00 | 118.00 | 120.00 | 115.31 | 1,869,400 |
| 2024-09-03 | 120.00 | 125.00 | 118.00 | 119.00 | 114.35 | 2,634,800 |
| 2024-09-02 | 120.00 | 124.00 | 119.00 | 119.00 | 114.35 | 2,535,400 |
| 2024-08-30 | 120.00 | 129.00 | 118.00 | 120.00 | 115.31 | 3,948,200 |
| 2024-08-29 | 122.00 | 123.00 | 114.00 | 120.00 | 115.31 | 4,657,400 |
| 2024-08-28 | 130.00 | 138.00 | 120.00 | 122.00 | 117.23 | 8,683,400 |
| 2024-08-27 | 131.00 | 144.00 | 128.00 | 130.00 | 124.92 | 17,214,700 |
| 2024-08-26 | 136.00 | 140.00 | 131.00 | 131.00 | 125.88 | 6,599,400 |
| 2024-08-23 | 135.00 | 149.00 | 132.00 | 136.00 | 130.68 | 22,732,900 |
| 2024-08-22 | 145.00 | 155.00 | 126.00 | 135.00 | 129.72 | 102,733,700 |
| 2024-08-21 | 109.00 | 145.00 | 108.00 | 139.00 | 133.57 | 89,503,900 |
| 2024-08-20 | 101.00 | 109.00 | 101.00 | 109.00 | 104.74 | 1,302,400 |
| 2024-08-19 | 109.00 | 111.00 | 107.00 | 108.00 | 103.78 | 2,119,200 |
| 2024-08-16 | 108.00 | 110.00 | 108.00 | 108.00 | 103.78 | 505,500 |
| 2024-08-15 | 108.00 | 111.00 | 108.00 | 108.00 | 103.78 | 841,800 |
| 2024-08-14 | 107.00 | 110.00 | 105.00 | 108.00 | 103.78 | 1,882,200 |
| 2024-08-13 | 110.00 | 110.00 | 107.00 | 108.00 | 103.78 | 1,385,100 |
| 2024-08-12 | 110.00 | 112.00 | 106.00 | 109.00 | 104.74 | 1,527,000 |
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.