Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8,275.00 | 8,300.00 | 8,225.00 | 8,275.00 | 6,376.14 | 8,800 |
| 2023-10-30 | 8,325.00 | 8,350.00 | 8,250.00 | 8,250.00 | 6,356.88 | 44,100 |
| 2023-10-27 | 8,300.00 | 8,325.00 | 8,300.00 | 8,325.00 | 6,414.67 | 56,700 |
| 2023-10-26 | 8,350.00 | 8,350.00 | 8,300.00 | 8,300.00 | 6,395.41 | 26,200 |
| 2023-10-25 | 8,325.00 | 8,325.00 | 8,300.00 | 8,325.00 | 6,414.67 | 14,800 |
| 2023-10-24 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 6,395.41 | 38,000 |
| 2023-10-23 | 8,525.00 | 8,525.00 | 8,300.00 | 8,300.00 | 6,395.41 | 54,900 |
| 2023-10-20 | 8,450.00 | 8,500.00 | 8,325.00 | 8,325.00 | 6,414.67 | 82,600 |
| 2023-10-19 | 8,525.00 | 8,525.00 | 8,450.00 | 8,450.00 | 6,510.99 | 24,200 |
| 2023-10-18 | 8,475.00 | 8,550.00 | 8,475.00 | 8,525.00 | 6,568.78 | 56,400 |
| 2023-10-17 | 8,575.00 | 8,600.00 | 8,475.00 | 8,475.00 | 6,530.25 | 33,300 |
| 2023-10-16 | 8,575.00 | 8,925.00 | 8,475.00 | 8,575.00 | 6,607.30 | 250,600 |
| 2023-10-13 | 8,500.00 | 8,550.00 | 8,475.00 | 8,550.00 | 6,588.04 | 19,100 |
| 2023-10-12 | 8,550.00 | 8,550.00 | 8,500.00 | 8,500.00 | 6,549.51 | 13,300 |
| 2023-10-11 | 8,500.00 | 8,575.00 | 8,475.00 | 8,475.00 | 6,530.25 | 22,800 |
| 2023-10-10 | 8,525.00 | 8,575.00 | 8,475.00 | 8,550.00 | 6,588.04 | 19,900 |
| 2023-10-09 | 8,600.00 | 8,600.00 | 8,475.00 | 8,525.00 | 6,568.78 | 25,400 |
| 2023-10-06 | 8,600.00 | 8,600.00 | 8,500.00 | 8,575.00 | 6,607.30 | 38,200 |
| 2023-10-05 | 8,500.00 | 8,600.00 | 8,500.00 | 8,525.00 | 6,568.78 | 65,600 |
| 2023-10-04 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 6,549.51 | 79,600 |
| 2023-10-03 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 6,703.62 | 27,800 |
| 2023-10-02 | 8,675.00 | 8,700.00 | 8,600.00 | 8,675.00 | 6,684.36 | 74,300 |
| 2023-09-29 | 8,675.00 | 8,675.00 | 8,600.00 | 8,675.00 | 6,684.36 | 59,500 |
| 2023-09-27 | 8,700.00 | 8,700.00 | 8,600.00 | 8,675.00 | 6,684.36 | 52,800 |
| 2023-09-26 | 8,625.00 | 8,700.00 | 8,625.00 | 8,700.00 | 6,703.62 | 10,400 |
| 2023-09-25 | 8,800.00 | 8,800.00 | 8,600.00 | 8,675.00 | 6,684.36 | 6,800 |
| 2023-09-22 | 8,700.00 | 8,700.00 | 8,650.00 | 8,675.00 | 6,684.36 | 6,700 |
| 2023-09-21 | 8,750.00 | 8,775.00 | 8,650.00 | 8,675.00 | 6,684.36 | 26,800 |
| 2023-09-20 | 8,775.00 | 8,775.00 | 8,700.00 | 8,750.00 | 6,742.15 | 12,300 |
| 2023-09-19 | 8,775.00 | 8,800.00 | 8,700.00 | 8,750.00 | 6,742.15 | 42,000 |
| 2023-09-18 | 8,700.00 | 8,750.00 | 8,675.00 | 8,750.00 | 6,742.15 | 21,600 |
| 2023-09-15 | 8,650.00 | 8,725.00 | 8,650.00 | 8,725.00 | 6,722.88 | 52,900 |
| 2023-09-14 | 8,650.00 | 8,700.00 | 8,650.00 | 8,700.00 | 6,703.62 | 15,900 |
| 2023-09-13 | 8,700.00 | 8,725.00 | 8,600.00 | 8,700.00 | 6,703.62 | 86,700 |
| 2023-09-12 | 8,675.00 | 8,700.00 | 8,650.00 | 8,700.00 | 6,703.62 | 37,900 |
| 2023-09-11 | 8,650.00 | 8,675.00 | 8,600.00 | 8,675.00 | 6,684.36 | 28,300 |
| 2023-09-08 | 8,650.00 | 8,650.00 | 8,600.00 | 8,650.00 | 6,665.09 | 37,400 |
| 2023-09-07 | 8,650.00 | 8,650.00 | 8,625.00 | 8,650.00 | 6,665.09 | 143,900 |
| 2023-09-06 | 8,625.00 | 8,650.00 | 8,625.00 | 8,625.00 | 6,645.83 | 23,200 |
| 2023-09-05 | 8,600.00 | 8,625.00 | 8,600.00 | 8,625.00 | 6,645.83 | 83,000 |
| 2023-09-04 | 8,575.00 | 8,800.00 | 8,525.00 | 8,600.00 | 6,626.57 | 618,700 |
| 2023-09-01 | 8,525.00 | 8,625.00 | 8,525.00 | 8,600.00 | 6,626.57 | 67,300 |
| 2023-08-31 | 8,550.00 | 8,550.00 | 8,525.00 | 8,550.00 | 6,588.04 | 84,900 |
| 2023-08-30 | 8,500.00 | 8,550.00 | 8,500.00 | 8,525.00 | 6,568.78 | 28,200 |
| 2023-08-29 | 8,600.00 | 8,600.00 | 8,500.00 | 8,525.00 | 6,568.78 | 32,500 |
| 2023-08-28 | 8,600.00 | 8,600.00 | 8,525.00 | 8,525.00 | 6,568.78 | 36,900 |
| 2023-08-25 | 8,575.00 | 8,575.00 | 8,550.00 | 8,575.00 | 6,607.30 | 7,200 |
| 2023-08-24 | 8,550.00 | 8,600.00 | 8,550.00 | 8,550.00 | 6,588.04 | 32,500 |
| 2023-08-23 | 8,575.00 | 8,600.00 | 8,550.00 | 8,575.00 | 6,607.30 | 27,100 |
| 2023-08-22 | 8,575.00 | 8,675.00 | 8,475.00 | 8,575.00 | 6,607.30 | 118,800 |
| 2023-08-21 | 8,575.00 | 8,600.00 | 8,525.00 | 8,575.00 | 6,607.30 | 168,000 |
| 2023-08-18 | 8,600.00 | 8,600.00 | 8,525.00 | 8,575.00 | 6,607.30 | 64,300 |
| 2023-08-16 | 8,575.00 | 8,600.00 | 8,550.00 | 8,575.00 | 6,607.30 | 390,700 |
| 2023-08-15 | 8,575.00 | 8,600.00 | 8,525.00 | 8,575.00 | 6,607.30 | 89,900 |
| 2023-08-14 | 8,550.00 | 8,575.00 | 8,525.00 | 8,550.00 | 6,588.04 | 33,000 |
| 2023-08-11 | 8,550.00 | 8,575.00 | 8,500.00 | 8,550.00 | 6,588.04 | 51,900 |
| 2023-08-10 | 8,575.00 | 8,600.00 | 8,550.00 | 8,550.00 | 6,588.04 | 35,700 |
| 2023-08-09 | 8,625.00 | 8,625.00 | 8,550.00 | 8,575.00 | 6,607.30 | 33,900 |
| 2023-08-08 | 8,550.00 | 8,600.00 | 8,525.00 | 8,600.00 | 6,626.57 | 73,500 |
| 2023-08-07 | 8,600.00 | 8,625.00 | 8,525.00 | 8,575.00 | 6,607.30 | 54,600 |
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.