Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7,150.00 | 7,175.00 | 7,100.00 | 7,150.00 | 5,586.11 | 50,000 |
| 2024-01-24 | 7,125.00 | 7,175.00 | 7,075.00 | 7,125.00 | 5,566.57 | 59,300 |
| 2024-01-23 | 7,500.00 | 7,500.00 | 7,000.00 | 7,125.00 | 5,566.57 | 373,200 |
| 2024-01-22 | 7,525.00 | 7,550.00 | 7,400.00 | 7,475.00 | 5,840.02 | 36,200 |
| 2024-01-19 | 7,550.00 | 7,550.00 | 7,400.00 | 7,450.00 | 5,820.49 | 65,300 |
| 2024-01-18 | 7,550.00 | 7,550.00 | 7,500.00 | 7,550.00 | 5,898.62 | 50,400 |
| 2024-01-17 | 7,675.00 | 7,675.00 | 7,550.00 | 7,550.00 | 5,898.62 | 51,900 |
| 2024-01-16 | 7,700.00 | 7,725.00 | 7,600.00 | 7,650.00 | 5,976.74 | 71,400 |
| 2024-01-15 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 6,015.81 | 25,200 |
| 2024-01-12 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 6,015.81 | 4,300 |
| 2024-01-11 | 7,700.00 | 7,700.00 | 7,650.00 | 7,700.00 | 6,015.81 | 10,200 |
| 2024-01-10 | 7,675.00 | 7,725.00 | 7,625.00 | 7,700.00 | 6,015.81 | 52,900 |
| 2024-01-09 | 7,750.00 | 7,750.00 | 7,650.00 | 7,675.00 | 5,996.27 | 65,900 |
| 2024-01-08 | 7,775.00 | 7,775.00 | 7,750.00 | 7,750.00 | 6,054.87 | 17,800 |
| 2024-01-05 | 7,800.00 | 7,800.00 | 7,725.00 | 7,800.00 | 6,093.93 | 11,700 |
| 2024-01-04 | 7,800.00 | 7,850.00 | 7,750.00 | 7,800.00 | 6,093.93 | 68,500 |
| 2024-01-03 | 7,775.00 | 7,800.00 | 7,775.00 | 7,800.00 | 6,093.93 | 11,900 |
| 2024-01-02 | 7,775.00 | 7,825.00 | 7,725.00 | 7,775.00 | 6,074.40 | 39,300 |
| 2023-12-29 | 7,800.00 | 7,800.00 | 7,700.00 | 7,750.00 | 6,054.87 | 65,700 |
| 2023-12-28 | 7,800.00 | 7,825.00 | 7,750.00 | 7,800.00 | 6,093.93 | 39,500 |
| 2023-12-27 | 7,825.00 | 7,850.00 | 7,750.00 | 7,800.00 | 6,093.93 | 65,600 |
| 2023-12-22 | 7,775.00 | 7,925.00 | 7,725.00 | 7,825.00 | 6,113.47 | 61,500 |
| 2023-12-21 | 7,875.00 | 7,875.00 | 7,725.00 | 7,725.00 | 6,035.34 | 28,400 |
| 2023-12-20 | 7,800.00 | 7,900.00 | 7,775.00 | 7,875.00 | 6,152.53 | 44,300 |
| 2023-12-19 | 7,925.00 | 7,950.00 | 7,800.00 | 7,900.00 | 6,172.06 | 103,800 |
| 2023-12-18 | 7,975.00 | 7,975.00 | 7,900.00 | 7,925.00 | 6,191.59 | 52,100 |
| 2023-12-15 | 8,000.00 | 8,000.00 | 7,900.00 | 7,975.00 | 6,230.66 | 5,200 |
| 2023-12-14 | 7,850.00 | 7,975.00 | 7,850.00 | 7,975.00 | 6,230.66 | 30,000 |
| 2023-12-13 | 7,850.00 | 8,000.00 | 7,800.00 | 7,925.00 | 6,191.59 | 185,300 |
| 2023-12-12 | 7,900.00 | 7,950.00 | 7,800.00 | 7,850.00 | 6,133.00 | 624,600 |
| 2023-12-11 | 7,950.00 | 7,975.00 | 7,800.00 | 7,900.00 | 6,172.06 | 18,500 |
| 2023-12-08 | 7,950.00 | 8,000.00 | 7,900.00 | 7,950.00 | 6,211.12 | 59,500 |
| 2023-12-07 | 8,025.00 | 8,050.00 | 7,950.00 | 7,950.00 | 6,211.12 | 73,800 |
| 2023-12-06 | 8,050.00 | 8,050.00 | 8,000.00 | 8,025.00 | 6,269.72 | 13,700 |
| 2023-12-05 | 8,100.00 | 8,125.00 | 8,000.00 | 8,100.00 | 6,328.32 | 17,600 |
| 2023-12-04 | 8,100.00 | 8,100.00 | 8,050.00 | 8,100.00 | 6,328.32 | 34,700 |
| 2023-12-01 | 8,025.00 | 8,125.00 | 8,025.00 | 8,075.00 | 6,308.78 | 119,700 |
| 2023-11-30 | 8,000.00 | 8,050.00 | 7,975.00 | 8,025.00 | 6,269.72 | 113,500 |
| 2023-11-29 | 8,025.00 | 8,025.00 | 7,975.00 | 8,000.00 | 6,250.19 | 27,000 |
| 2023-11-28 | 7,975.00 | 8,025.00 | 7,950.00 | 8,000.00 | 6,250.19 | 396,700 |
| 2023-11-27 | 7,925.00 | 7,950.00 | 7,850.00 | 7,950.00 | 6,211.12 | 11,800 |
| 2023-11-24 | 7,900.00 | 7,925.00 | 7,850.00 | 7,925.00 | 6,191.59 | 4,000 |
| 2023-11-23 | 7,925.00 | 7,925.00 | 7,850.00 | 7,900.00 | 6,172.06 | 2,900 |
| 2023-11-22 | 7,775.00 | 7,975.00 | 7,700.00 | 7,925.00 | 6,191.59 | 206,700 |
| 2023-11-21 | 7,850.00 | 7,875.00 | 7,775.00 | 7,800.00 | 6,093.93 | 286,400 |
| 2023-11-20 | 7,925.00 | 7,925.00 | 7,800.00 | 7,850.00 | 6,133.00 | 31,800 |
| 2023-11-17 | 7,950.00 | 7,950.00 | 7,800.00 | 7,925.00 | 6,191.59 | 72,600 |
| 2023-11-16 | 7,950.00 | 7,975.00 | 7,850.00 | 7,950.00 | 6,211.12 | 16,300 |
| 2023-11-15 | 7,950.00 | 8,000.00 | 7,925.00 | 7,950.00 | 6,211.12 | 39,300 |
| 2023-11-14 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 6,164.25 | 26,800 |
| 2023-11-13 | 8,000.00 | 8,125.00 | 8,000.00 | 8,050.00 | 6,202.77 | 42,500 |
| 2023-11-10 | 8,125.00 | 8,125.00 | 8,000.00 | 8,000.00 | 6,164.25 | 69,700 |
| 2023-11-09 | 8,100.00 | 8,150.00 | 7,975.00 | 8,125.00 | 6,260.56 | 45,200 |
| 2023-11-08 | 8,175.00 | 8,175.00 | 7,950.00 | 8,125.00 | 6,260.56 | 75,200 |
| 2023-11-07 | 8,125.00 | 8,200.00 | 8,050.00 | 8,150.00 | 6,279.83 | 35,400 |
| 2023-11-06 | 8,075.00 | 8,200.00 | 8,075.00 | 8,125.00 | 6,260.56 | 116,800 |
| 2023-11-03 | 8,200.00 | 8,200.00 | 8,050.00 | 8,075.00 | 6,222.04 | 38,000 |
| 2023-11-02 | 8,225.00 | 8,225.00 | 8,125.00 | 8,175.00 | 6,299.09 | 18,300 |
| 2023-11-01 | 8,275.00 | 8,275.00 | 8,100.00 | 8,200.00 | 6,318.35 | 62,000 |
| 2023-10-31 | 8,275.00 | 8,300.00 | 8,225.00 | 8,275.00 | 6,376.14 | 8,800 |
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.