Multi Hanna Kreasindo Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 93.000 | 101.00 | 93.000 | 101.00 | 101.00 | 2,902,200 |
| 2026-10-19 | 92.000 | 95.000 | 92.000 | 93.000 | 93.000 | 3,103,600 |
| 2026-10-16 | 98.000 | 112.00 | 98.000 | 98.000 | 98.000 | 5,530,300 |
| 2026-10-15 | 118.00 | 118.00 | 112.00 | 115.00 | 115.00 | 892,100 |
| 2026-10-14 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 482,900 |
| 2026-10-13 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1,126,100 |
| 2026-10-12 | 120.00 | 126.00 | 117.00 | 118.00 | 118.00 | 727,400 |
| 2026-10-09 | 118.00 | 123.00 | 117.00 | 121.00 | 121.00 | 483,100 |
| 2026-10-08 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | 1,043,800 |
| 2026-10-07 | 122.00 | 127.00 | 121.00 | 122.00 | 122.00 | 744,200 |
| 2026-10-06 | 119.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1,780,500 |
| 2026-10-05 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 431,600 |
| 2026-10-02 | 117.00 | 120.00 | 114.00 | 119.00 | 119.00 | 654,800 |
| 2026-10-01 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 550,900 |
| 2026-09-30 | 119.00 | 129.00 | 118.00 | 120.00 | 120.00 | 1,165,700 |
| 2026-09-29 | 117.00 | 118.00 | 107.00 | 116.00 | 116.00 | 3,308,000 |
| 2026-09-28 | 121.00 | 121.00 | 115.00 | 117.00 | 117.00 | 2,139,200 |
| 2026-09-25 | 128.00 | 128.00 | 118.00 | 121.00 | 121.00 | 2,245,900 |
| 2026-09-24 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 717,600 |
| 2026-09-23 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1,313,100 |
| 2026-09-22 | 130.00 | 131.00 | 125.00 | 127.00 | 127.00 | 3,444,700 |
| 2026-09-21 | 128.00 | 137.00 | 128.00 | 130.00 | 130.00 | 4,550,500 |
| 2026-09-18 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 1,976,000 |
| 2026-09-17 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | 1,290,900 |
| 2026-09-16 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | 1,509,900 |
| 2026-09-15 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 2,081,100 |
| 2026-09-14 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 5,014,600 |
| 2026-09-11 | 137.00 | 137.00 | 130.00 | 132.00 | 132.00 | 6,460,600 |
| 2026-09-10 | 147.00 | 148.00 | 138.00 | 138.00 | 138.00 | 5,474,600 |
| 2026-09-09 | 147.00 | 154.00 | 144.00 | 145.00 | 145.00 | 8,468,900 |
| 2026-09-08 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 2,990,200 |
| 2026-09-07 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 2,748,100 |
| 2026-09-04 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | 1,867,300 |
| 2026-09-03 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 2,634,200 |
| 2026-09-02 | 148.00 | 150.00 | 143.00 | 145.00 | 145.00 | 4,649,800 |
| 2026-09-01 | 151.00 | 152.00 | 146.00 | 148.00 | 148.00 | 4,221,600 |
| 2026-08-31 | 149.00 | 155.00 | 147.00 | 151.00 | 151.00 | 15,984,600 |
| 2026-08-28 | 144.00 | 149.00 | 143.00 | 147.00 | 147.00 | 11,870,300 |
| 2026-08-27 | 138.00 | 144.00 | 136.00 | 144.00 | 144.00 | 5,041,400 |
| 2026-08-26 | 141.00 | 152.00 | 138.00 | 138.00 | 138.00 | 23,256,500 |
| 2026-08-25 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-08-24 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | 5,394,700 |
| 2026-08-21 | 135.00 | 146.00 | 134.00 | 143.00 | 143.00 | 15,066,400 |
| 2026-08-20 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 2,221,400 |
| 2026-08-19 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 1,139,500 |
| 2026-08-18 | 133.00 | 136.00 | 130.00 | 134.00 | 134.00 | 3,643,900 |
| 2026-08-17 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-08-14 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | 2,365,900 |
| 2026-08-13 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 1,079,200 |
| 2026-08-12 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 1,273,200 |
| 2026-08-11 | 137.00 | 138.00 | 132.00 | 133.00 | 133.00 | 2,676,000 |
| 2026-08-10 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 2,452,800 |
| 2026-08-07 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1,892,500 |
| 2026-08-06 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | 6,679,100 |
| 2026-08-05 | 142.00 | 148.00 | 140.00 | 142.00 | 142.00 | 17,934,200 |
| 2026-08-04 | 134.00 | 143.00 | 132.00 | 137.00 | 137.00 | 8,239,800 |
| 2026-08-03 | 134.00 | 135.00 | 129.00 | 132.00 | 132.00 | 2,786,500 |
| 2026-07-31 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | 1,582,400 |
| 2026-07-30 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | 874,500 |
| 2026-07-29 | 135.00 | 136.00 | 123.00 | 131.00 | 131.00 | 3,345,900 |
Page 1 of 5 · 254 trading daysOlder →
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.