Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 5,156.41 | 44,100 |
| 2024-05-06 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 5,156.41 | 109,100 |
| 2024-05-03 | 6,700.00 | 6,775.00 | 6,600.00 | 6,700.00 | 5,234.53 | 58,400 |
| 2024-05-02 | 6,875.00 | 6,875.00 | 6,700.00 | 6,700.00 | 5,234.53 | 165,700 |
| 2024-04-30 | 6,900.00 | 6,925.00 | 6,850.00 | 6,875.00 | 5,371.26 | 50,800 |
| 2024-04-29 | 6,950.00 | 6,950.00 | 6,875.00 | 6,875.00 | 5,371.26 | 40,800 |
| 2024-04-26 | 6,950.00 | 6,950.00 | 6,900.00 | 6,950.00 | 5,429.85 | 29,100 |
| 2024-04-25 | 6,975.00 | 6,975.00 | 6,925.00 | 6,950.00 | 5,429.85 | 17,100 |
| 2024-04-24 | 7,000.00 | 7,000.00 | 6,950.00 | 6,975.00 | 5,449.38 | 11,200 |
| 2024-04-23 | 6,925.00 | 7,000.00 | 6,900.00 | 6,925.00 | 5,410.32 | 118,600 |
| 2024-04-22 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 5,390.79 | 64,000 |
| 2024-04-19 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 5,468.91 | 138,600 |
| 2024-04-18 | 7,000.00 | 7,050.00 | 7,000.00 | 7,000.00 | 5,468.91 | 88,600 |
| 2024-04-17 | 7,000.00 | 7,750.00 | 7,000.00 | 7,000.00 | 5,468.91 | 125,500 |
| 2024-04-16 | 7,075.00 | 7,075.00 | 7,000.00 | 7,000.00 | 5,468.91 | 265,700 |
| 2024-04-05 | 7,075.00 | 7,100.00 | 7,050.00 | 7,100.00 | 5,547.04 | 29,800 |
| 2024-04-04 | 7,050.00 | 7,050.00 | 7,000.00 | 7,050.00 | 5,507.98 | 9,500 |
| 2024-04-03 | 7,025.00 | 7,100.00 | 7,000.00 | 7,050.00 | 5,507.98 | 125,100 |
| 2024-04-02 | 7,100.00 | 7,100.00 | 7,000.00 | 7,050.00 | 5,507.98 | 104,300 |
| 2024-04-01 | 7,175.00 | 7,175.00 | 7,000.00 | 7,075.00 | 5,527.51 | 236,800 |
| 2024-03-28 | 7,050.00 | 7,125.00 | 7,050.00 | 7,100.00 | 5,547.04 | 276,500 |
| 2024-03-27 | 7,025.00 | 7,025.00 | 7,000.00 | 7,025.00 | 5,488.45 | 225,800 |
| 2024-03-26 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 5,488.45 | 138,700 |
| 2024-03-25 | 7,025.00 | 7,025.00 | 6,975.00 | 7,025.00 | 5,488.45 | 128,700 |
| 2024-03-22 | 7,025.00 | 7,050.00 | 7,000.00 | 7,025.00 | 5,488.45 | 59,400 |
| 2024-03-21 | 7,000.00 | 7,025.00 | 6,975.00 | 7,025.00 | 5,488.45 | 64,400 |
| 2024-03-20 | 7,000.00 | 7,000.00 | 6,950.00 | 7,000.00 | 5,468.91 | 12,500 |
| 2024-03-19 | 7,000.00 | 7,025.00 | 6,975.00 | 7,000.00 | 5,468.91 | 32,400 |
| 2024-03-18 | 6,975.00 | 7,000.00 | 6,975.00 | 6,975.00 | 5,449.38 | 26,300 |
| 2024-03-15 | 7,025.00 | 7,025.00 | 6,975.00 | 6,975.00 | 5,449.38 | 42,400 |
| 2024-03-14 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 5,488.45 | 37,300 |
| 2024-03-13 | 7,000.00 | 7,075.00 | 7,000.00 | 7,025.00 | 5,488.45 | 11,200 |
| 2024-03-08 | 7,100.00 | 7,100.00 | 7,050.00 | 7,075.00 | 5,527.51 | 9,500 |
| 2024-03-07 | 7,025.00 | 7,100.00 | 7,025.00 | 7,075.00 | 5,527.51 | 6,600 |
| 2024-03-06 | 7,175.00 | 7,175.00 | 7,050.00 | 7,050.00 | 5,507.98 | 49,200 |
| 2024-03-05 | 7,050.00 | 7,050.00 | 7,025.00 | 7,050.00 | 5,507.98 | 37,100 |
| 2024-03-04 | 7,125.00 | 7,150.00 | 7,050.00 | 7,050.00 | 5,507.98 | 31,000 |
| 2024-03-01 | 7,175.00 | 7,175.00 | 7,075.00 | 7,125.00 | 5,566.57 | 36,200 |
| 2024-02-29 | 7,050.00 | 7,100.00 | 7,050.00 | 7,100.00 | 5,547.04 | 6,300 |
| 2024-02-28 | 7,075.00 | 7,100.00 | 7,000.00 | 7,100.00 | 5,547.04 | 28,300 |
| 2024-02-27 | 7,075.00 | 7,075.00 | 7,050.00 | 7,050.00 | 5,507.98 | 6,200 |
| 2024-02-26 | 7,100.00 | 7,100.00 | 7,050.00 | 7,050.00 | 5,507.98 | 17,200 |
| 2024-02-23 | 7,100.00 | 7,100.00 | 7,050.00 | 7,100.00 | 5,547.04 | 9,900 |
| 2024-02-22 | 7,100.00 | 7,100.00 | 7,025.00 | 7,100.00 | 5,547.04 | 87,700 |
| 2024-02-21 | 7,100.00 | 7,100.00 | 7,000.00 | 7,075.00 | 5,527.51 | 17,900 |
| 2024-02-20 | 7,175.00 | 7,175.00 | 7,000.00 | 7,100.00 | 5,547.04 | 40,200 |
| 2024-02-19 | 7,100.00 | 7,200.00 | 7,100.00 | 7,125.00 | 5,566.57 | 2,000 |
| 2024-02-16 | 7,125.00 | 7,200.00 | 7,100.00 | 7,125.00 | 5,566.57 | 5,600 |
| 2024-02-15 | 7,175.00 | 7,200.00 | 7,150.00 | 7,175.00 | 5,605.64 | 30,700 |
| 2024-02-13 | 7,150.00 | 7,175.00 | 7,100.00 | 7,150.00 | 5,586.11 | 8,500 |
| 2024-02-12 | 7,150.00 | 7,200.00 | 7,150.00 | 7,150.00 | 5,586.11 | 6,600 |
| 2024-02-07 | 7,125.00 | 7,200.00 | 7,100.00 | 7,150.00 | 5,586.11 | 52,600 |
| 2024-02-06 | 7,200.00 | 7,200.00 | 7,075.00 | 7,150.00 | 5,586.11 | 83,300 |
| 2024-02-05 | 7,075.00 | 7,075.00 | 6,975.00 | 7,075.00 | 5,527.51 | 148,800 |
| 2024-02-02 | 7,200.00 | 7,200.00 | 7,050.00 | 7,050.00 | 5,507.98 | 62,600 |
| 2024-02-01 | 7,225.00 | 7,225.00 | 7,075.00 | 7,100.00 | 5,547.04 | 120,300 |
| 2024-01-31 | 7,125.00 | 7,250.00 | 7,100.00 | 7,175.00 | 5,605.64 | 48,900 |
| 2024-01-30 | 7,200.00 | 7,200.00 | 7,125.00 | 7,125.00 | 5,566.57 | 19,300 |
| 2024-01-29 | 7,150.00 | 7,200.00 | 7,150.00 | 7,175.00 | 5,605.64 | 15,400 |
| 2024-01-26 | 7,150.00 | 7,175.00 | 7,100.00 | 7,175.00 | 5,605.64 | 16,700 |
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.