Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 6,000.00 | 6,125.00 | 6,000.00 | 6,025.00 | 5,025.59 | 26,000 |
| 2024-08-06 | 6,000.00 | 6,025.00 | 5,975.00 | 6,000.00 | 5,004.74 | 231,600 |
| 2024-08-05 | 6,125.00 | 6,125.00 | 6,000.00 | 6,000.00 | 5,004.74 | 129,100 |
| 2024-08-02 | 6,125.00 | 6,125.00 | 6,075.00 | 6,125.00 | 5,109.01 | 38,300 |
| 2024-08-01 | 6,175.00 | 6,175.00 | 6,075.00 | 6,125.00 | 5,109.01 | 62,000 |
| 2024-07-31 | 6,225.00 | 6,225.00 | 6,150.00 | 6,150.00 | 5,129.86 | 92,900 |
| 2024-07-30 | 6,250.00 | 6,250.00 | 6,200.00 | 6,225.00 | 5,192.42 | 61,000 |
| 2024-07-29 | 6,250.00 | 6,300.00 | 6,250.00 | 6,250.00 | 5,213.27 | 78,700 |
| 2024-07-26 | 6,200.00 | 6,275.00 | 6,200.00 | 6,250.00 | 5,213.27 | 134,900 |
| 2024-07-25 | 6,350.00 | 6,375.00 | 6,200.00 | 6,200.00 | 5,171.57 | 83,700 |
| 2024-07-24 | 6,400.00 | 6,400.00 | 6,350.00 | 6,375.00 | 5,317.54 | 44,400 |
| 2024-07-23 | 6,375.00 | 6,400.00 | 6,350.00 | 6,400.00 | 5,338.39 | 33,400 |
| 2024-07-22 | 6,325.00 | 6,375.00 | 6,300.00 | 6,350.00 | 5,296.69 | 101,000 |
| 2024-07-19 | 6,300.00 | 6,325.00 | 6,275.00 | 6,300.00 | 5,254.98 | 163,000 |
| 2024-07-18 | 6,175.00 | 6,300.00 | 6,175.00 | 6,275.00 | 5,234.13 | 169,500 |
| 2024-07-17 | 6,225.00 | 6,225.00 | 6,175.00 | 6,175.00 | 5,150.71 | 238,700 |
| 2024-07-16 | 6,150.00 | 6,175.00 | 6,150.00 | 6,175.00 | 5,150.71 | 145,000 |
| 2024-07-15 | 6,075.00 | 6,200.00 | 6,025.00 | 6,150.00 | 5,129.86 | 92,000 |
| 2024-07-12 | 6,050.00 | 6,150.00 | 6,025.00 | 6,075.00 | 5,067.30 | 169,000 |
| 2024-07-11 | 5,975.00 | 6,000.00 | 5,975.00 | 6,000.00 | 5,004.74 | 87,500 |
| 2024-07-10 | 6,000.00 | 6,000.00 | 5,950.00 | 5,975.00 | 4,983.89 | 141,200 |
| 2024-07-09 | 5,975.00 | 6,025.00 | 5,975.00 | 6,000.00 | 5,004.74 | 94,000 |
| 2024-07-08 | 5,950.00 | 6,050.00 | 5,925.00 | 6,000.00 | 5,004.74 | 462,300 |
| 2024-07-05 | 5,950.00 | 6,000.00 | 5,900.00 | 5,950.00 | 4,963.04 | 120,000 |
| 2024-07-04 | 5,975.00 | 6,000.00 | 5,900.00 | 5,950.00 | 4,963.04 | 70,300 |
| 2024-07-03 | 5,850.00 | 5,975.00 | 5,850.00 | 5,975.00 | 4,983.89 | 386,400 |
| 2024-07-02 | 5,850.00 | 5,925.00 | 5,800.00 | 5,825.00 | 4,858.77 | 256,500 |
| 2024-07-01 | 5,875.00 | 5,900.00 | 5,800.00 | 5,800.00 | 4,837.92 | 878,900 |
| 2024-06-28 | 5,875.00 | 5,950.00 | 5,800.00 | 5,850.00 | 4,879.62 | 424,400 |
| 2024-06-27 | 5,875.00 | 5,875.00 | 5,825.00 | 5,875.00 | 4,900.48 | 276,400 |
| 2024-06-26 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 4,879.62 | 278,500 |
| 2024-06-25 | 6,000.00 | 6,000.00 | 5,800.00 | 5,850.00 | 4,879.62 | 298,600 |
| 2024-06-24 | 6,125.00 | 6,275.00 | 6,125.00 | 6,250.00 | 4,882.96 | 508,800 |
| 2024-06-21 | 6,100.00 | 6,150.00 | 6,050.00 | 6,100.00 | 4,765.77 | 911,100 |
| 2024-06-20 | 6,100.00 | 6,150.00 | 6,050.00 | 6,075.00 | 4,746.24 | 326,200 |
| 2024-06-19 | 6,050.00 | 6,100.00 | 6,050.00 | 6,050.00 | 4,726.71 | 267,700 |
| 2024-06-14 | 6,100.00 | 6,100.00 | 6,050.00 | 6,075.00 | 4,746.24 | 82,100 |
| 2024-06-13 | 6,125.00 | 6,150.00 | 6,100.00 | 6,100.00 | 4,765.77 | 34,100 |
| 2024-06-12 | 6,100.00 | 6,125.00 | 6,050.00 | 6,125.00 | 4,785.30 | 225,300 |
| 2024-06-11 | 6,125.00 | 6,150.00 | 6,100.00 | 6,125.00 | 4,785.30 | 132,700 |
| 2024-06-10 | 6,175.00 | 6,175.00 | 6,125.00 | 6,125.00 | 4,785.30 | 155,100 |
| 2024-06-07 | 6,175.00 | 6,175.00 | 6,150.00 | 6,150.00 | 4,804.83 | 97,800 |
| 2024-06-06 | 6,175.00 | 6,175.00 | 6,150.00 | 6,175.00 | 4,824.36 | 117,700 |
| 2024-06-05 | 6,175.00 | 6,200.00 | 6,150.00 | 6,175.00 | 4,824.36 | 21,200 |
| 2024-06-04 | 6,175.00 | 6,200.00 | 6,150.00 | 6,175.00 | 4,824.36 | 87,600 |
| 2024-06-03 | 6,175.00 | 6,175.00 | 6,150.00 | 6,175.00 | 4,824.36 | 63,500 |
| 2024-05-31 | 6,175.00 | 6,200.00 | 6,150.00 | 6,150.00 | 4,804.83 | 64,900 |
| 2024-05-30 | 6,225.00 | 6,250.00 | 6,175.00 | 6,175.00 | 4,824.36 | 77,000 |
| 2024-05-29 | 6,250.00 | 6,275.00 | 6,225.00 | 6,225.00 | 4,863.43 | 64,500 |
| 2024-05-28 | 6,275.00 | 6,300.00 | 6,250.00 | 6,250.00 | 4,882.96 | 117,800 |
| 2024-05-27 | 6,275.00 | 6,300.00 | 6,250.00 | 6,250.00 | 4,882.96 | 130,800 |
| 2024-05-22 | 6,325.00 | 6,325.00 | 6,250.00 | 6,250.00 | 4,882.96 | 117,300 |
| 2024-05-21 | 6,425.00 | 6,425.00 | 6,300.00 | 6,300.00 | 4,922.02 | 232,700 |
| 2024-05-20 | 6,450.00 | 6,450.00 | 6,400.00 | 6,400.00 | 5,000.15 | 103,400 |
| 2024-05-17 | 6,425.00 | 6,450.00 | 6,400.00 | 6,425.00 | 5,019.68 | 36,700 |
| 2024-05-16 | 6,475.00 | 6,500.00 | 6,400.00 | 6,425.00 | 5,019.68 | 246,100 |
| 2024-05-15 | 6,500.00 | 6,500.00 | 6,450.00 | 6,450.00 | 5,039.21 | 15,700 |
| 2024-05-14 | 6,525.00 | 6,525.00 | 6,450.00 | 6,500.00 | 5,078.28 | 412,000 |
| 2024-05-13 | 6,550.00 | 6,600.00 | 6,525.00 | 6,525.00 | 5,097.81 | 316,800 |
| 2024-05-08 | 6,600.00 | 6,625.00 | 6,550.00 | 6,550.00 | 5,117.34 | 77,000 |
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.