Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,800.00 | 6,800.00 | 6,425.00 | 6,725.00 | 6,725.00 | 239,400 |
| 2026-10-15 | 6,825.00 | 6,850.00 | 6,800.00 | 6,850.00 | 6,850.00 | 204,300 |
| 2026-10-14 | 6,850.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | 228,800 |
| 2026-10-13 | 6,825.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | 189,100 |
| 2026-10-12 | 6,850.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | 213,100 |
| 2026-10-09 | 6,825.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | 90,000 |
| 2026-10-08 | 6,850.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | 7,400 |
| 2026-10-07 | 6,850.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | 27,600 |
| 2026-10-06 | 6,850.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | 6,000 |
| 2026-10-05 | 6,850.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | 14,800 |
| 2026-10-02 | 6,875.00 | 6,875.00 | 6,750.00 | 6,850.00 | 6,850.00 | 20,200 |
| 2026-10-01 | 6,750.00 | 6,875.00 | 6,750.00 | 6,875.00 | 6,875.00 | 35,300 |
| 2026-09-30 | 6,725.00 | 6,825.00 | 6,725.00 | 6,750.00 | 6,750.00 | 22,900 |
| 2026-09-29 | 6,775.00 | 6,825.00 | 6,700.00 | 6,725.00 | 6,725.00 | 80,900 |
| 2026-09-28 | 6,850.00 | 6,875.00 | 6,825.00 | 6,825.00 | 6,825.00 | 131,700 |
| 2026-09-25 | 6,825.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | 79,000 |
| 2026-09-24 | 6,850.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,850.00 | 55,300 |
| 2026-09-23 | 6,825.00 | 6,875.00 | 6,825.00 | 6,850.00 | 6,850.00 | 27,500 |
| 2026-09-22 | 6,825.00 | 6,850.00 | 6,825.00 | 6,825.00 | 6,825.00 | 47,400 |
| 2026-09-21 | 6,900.00 | 6,900.00 | 6,825.00 | 6,825.00 | 6,825.00 | 74,500 |
| 2026-09-18 | 6,875.00 | 6,875.00 | 6,850.00 | 6,875.00 | 6,875.00 | 15,400 |
| 2026-09-17 | 6,850.00 | 6,875.00 | 6,850.00 | 6,850.00 | 6,850.00 | 10,400 |
| 2026-09-16 | 6,825.00 | 6,900.00 | 6,825.00 | 6,875.00 | 6,875.00 | 135,900 |
| 2026-09-15 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 10,100 |
| 2026-09-14 | 6,850.00 | 6,875.00 | 6,800.00 | 6,875.00 | 6,875.00 | 600,200 |
| 2026-09-11 | 6,800.00 | 6,825.00 | 6,725.00 | 6,800.00 | 6,800.00 | 58,900 |
| 2026-09-10 | 6,875.00 | 6,875.00 | 6,700.00 | 6,825.00 | 6,825.00 | 27,000 |
| 2026-09-09 | 6,925.00 | 6,925.00 | 6,650.00 | 6,875.00 | 6,875.00 | 232,900 |
| 2026-09-08 | 6,825.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,850.00 | 73,800 |
| 2026-09-07 | 6,900.00 | 6,975.00 | 6,825.00 | 6,825.00 | 6,825.00 | 131,700 |
| 2026-09-04 | 6,950.00 | 6,975.00 | 6,900.00 | 6,975.00 | 6,975.00 | 109,100 |
| 2026-09-03 | 6,800.00 | 6,975.00 | 6,800.00 | 6,975.00 | 6,975.00 | 64,900 |
| 2026-09-02 | 6,925.00 | 6,925.00 | 6,300.00 | 6,600.00 | 6,600.00 | 87,600 |
| 2026-09-01 | 6,925.00 | 6,975.00 | 6,875.00 | 6,900.00 | 6,900.00 | 8,300 |
| 2026-08-31 | 6,975.00 | 6,975.00 | 6,875.00 | 6,875.00 | 6,875.00 | 217,100 |
| 2026-08-28 | 6,875.00 | 6,900.00 | 6,875.00 | 6,875.00 | 6,875.00 | 54,500 |
| 2026-08-27 | 6,950.00 | 6,950.00 | 6,875.00 | 6,875.00 | 6,875.00 | 274,000 |
| 2026-08-26 | 6,900.00 | 6,900.00 | 6,875.00 | 6,900.00 | 6,900.00 | 64,400 |
| 2026-08-25 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 0 |
| 2026-08-24 | 6,900.00 | 6,925.00 | 6,850.00 | 6,925.00 | 6,925.00 | 100,400 |
| 2026-08-21 | 6,950.00 | 6,975.00 | 6,875.00 | 6,900.00 | 6,900.00 | 24,800 |
| 2026-08-20 | 6,950.00 | 6,950.00 | 6,875.00 | 6,900.00 | 6,900.00 | 8,600 |
| 2026-08-19 | 6,950.00 | 6,950.00 | 6,875.00 | 6,900.00 | 6,900.00 | 27,200 |
| 2026-08-18 | 6,950.00 | 6,975.00 | 6,850.00 | 6,975.00 | 6,975.00 | 95,600 |
| 2026-08-17 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2026-08-14 | 6,975.00 | 7,000.00 | 6,925.00 | 6,950.00 | 6,950.00 | 38,800 |
| 2026-08-13 | 7,100.00 | 7,100.00 | 6,925.00 | 6,975.00 | 6,975.00 | 42,200 |
| 2026-08-12 | 6,950.00 | 7,200.00 | 6,950.00 | 7,050.00 | 7,050.00 | 74,900 |
| 2026-08-11 | 6,950.00 | 6,975.00 | 6,925.00 | 6,950.00 | 6,950.00 | 38,800 |
| 2026-08-10 | 6,975.00 | 6,975.00 | 6,925.00 | 6,950.00 | 6,950.00 | 28,300 |
| 2026-08-07 | 6,850.00 | 7,000.00 | 6,825.00 | 7,000.00 | 7,000.00 | 492,900 |
| 2026-08-06 | 6,825.00 | 6,900.00 | 6,825.00 | 6,875.00 | 6,875.00 | 234,500 |
| 2026-08-05 | 6,825.00 | 6,950.00 | 6,825.00 | 6,900.00 | 6,900.00 | 78,300 |
| 2026-08-04 | 6,975.00 | 6,975.00 | 6,825.00 | 6,825.00 | 6,825.00 | 65,100 |
| 2026-08-03 | 6,825.00 | 7,000.00 | 6,825.00 | 6,975.00 | 6,975.00 | 74,100 |
| 2026-07-31 | 6,525.00 | 6,900.00 | 6,525.00 | 6,800.00 | 6,800.00 | 614,400 |
| 2026-07-30 | 6,475.00 | 6,525.00 | 6,450.00 | 6,525.00 | 6,525.00 | 21,600 |
| 2026-07-29 | 6,500.00 | 6,500.00 | 6,425.00 | 6,425.00 | 6,425.00 | 29,100 |
| 2026-07-28 | 6,325.00 | 6,450.00 | 6,325.00 | 6,425.00 | 6,425.00 | 1,297,600 |
| 2026-07-27 | 6,325.00 | 6,350.00 | 6,300.00 | 6,350.00 | 6,350.00 | 10,900 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 371.0000 IDR |
| 2025-11-25 | 190.0000 IDR |
| 2025-05-27 | 352.0000 IDR |
| 2024-11-25 | 190.0000 IDR |
| 2024-06-25 | 396.0000 IDR |
| 2023-11-15 | 110.0000 IDR |
| 2023-06-05 | 245.0000 IDR |
| 2022-11-11 | 43.0000 IDR |
| 2022-05-09 | 408.4500 IDR |
| 2021-04-29 | 475.0000 IDR |
| 2019-11-11 | 47.0000 IDR |
| 2019-05-03 | 536.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.