Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 8,675.00 | 8,675.00 | 8,550.00 | 8,600.00 | 6,626.57 | 27,800 |
| 2023-08-03 | 8,625.00 | 8,650.00 | 8,600.00 | 8,625.00 | 6,645.83 | 55,000 |
| 2023-08-02 | 8,700.00 | 8,700.00 | 8,600.00 | 8,625.00 | 6,645.83 | 176,900 |
| 2023-08-01 | 8,700.00 | 8,725.00 | 8,600.00 | 8,675.00 | 6,684.36 | 69,400 |
| 2023-07-31 | 8,625.00 | 8,750.00 | 8,525.00 | 8,700.00 | 6,703.62 | 18,100 |
| 2023-07-28 | 8,650.00 | 8,725.00 | 8,625.00 | 8,700.00 | 6,703.62 | 127,100 |
| 2023-07-27 | 8,800.00 | 8,800.00 | 8,650.00 | 8,650.00 | 6,665.09 | 182,600 |
| 2023-07-26 | 8,650.00 | 8,825.00 | 8,625.00 | 8,700.00 | 6,703.62 | 435,700 |
| 2023-07-25 | 8,700.00 | 8,750.00 | 8,650.00 | 8,700.00 | 6,703.62 | 93,600 |
| 2023-07-24 | 8,725.00 | 8,725.00 | 8,625.00 | 8,700.00 | 6,703.62 | 43,700 |
| 2023-07-21 | 8,700.00 | 8,725.00 | 8,550.00 | 8,725.00 | 6,722.88 | 32,300 |
| 2023-07-20 | 8,650.00 | 8,700.00 | 8,600.00 | 8,700.00 | 6,703.62 | 27,600 |
| 2023-07-18 | 8,800.00 | 8,825.00 | 8,650.00 | 8,675.00 | 6,684.36 | 113,900 |
| 2023-07-17 | 8,725.00 | 8,750.00 | 8,700.00 | 8,700.00 | 6,703.62 | 131,200 |
| 2023-07-14 | 8,700.00 | 8,750.00 | 8,700.00 | 8,725.00 | 6,722.88 | 87,100 |
| 2023-07-13 | 8,700.00 | 8,700.00 | 8,600.00 | 8,650.00 | 6,665.09 | 25,800 |
| 2023-07-12 | 8,700.00 | 8,725.00 | 8,525.00 | 8,650.00 | 6,665.09 | 32,700 |
| 2023-07-11 | 8,675.00 | 8,750.00 | 8,650.00 | 8,650.00 | 6,665.09 | 154,500 |
| 2023-07-10 | 8,625.00 | 8,700.00 | 8,625.00 | 8,650.00 | 6,665.09 | 36,400 |
| 2023-07-07 | 8,650.00 | 8,650.00 | 8,550.00 | 8,625.00 | 6,645.83 | 17,400 |
| 2023-07-06 | 8,550.00 | 8,750.00 | 8,550.00 | 8,625.00 | 6,645.83 | 56,900 |
| 2023-07-05 | 8,500.00 | 8,525.00 | 8,475.00 | 8,525.00 | 6,568.78 | 92,200 |
| 2023-07-04 | 8,500.00 | 8,500.00 | 8,400.00 | 8,475.00 | 6,530.25 | 43,100 |
| 2023-07-03 | 8,475.00 | 8,500.00 | 8,450.00 | 8,500.00 | 6,549.51 | 33,100 |
| 2023-06-27 | 8,450.00 | 8,500.00 | 8,450.00 | 8,475.00 | 6,530.25 | 129,000 |
| 2023-06-26 | 8,475.00 | 8,500.00 | 8,450.00 | 8,450.00 | 6,510.99 | 32,200 |
| 2023-06-23 | 8,500.00 | 8,550.00 | 8,425.00 | 8,450.00 | 6,510.99 | 29,000 |
| 2023-06-22 | 8,500.00 | 8,575.00 | 8,400.00 | 8,500.00 | 6,549.51 | 81,200 |
| 2023-06-21 | 8,450.00 | 8,575.00 | 8,425.00 | 8,500.00 | 6,549.51 | 70,900 |
| 2023-06-20 | 8,500.00 | 8,500.00 | 8,450.00 | 8,450.00 | 6,510.99 | 10,600 |
| 2023-06-19 | 8,500.00 | 8,550.00 | 8,425.00 | 8,450.00 | 6,510.99 | 22,500 |
| 2023-06-16 | 8,450.00 | 8,500.00 | 8,450.00 | 8,500.00 | 6,549.51 | 44,200 |
| 2023-06-15 | 8,475.00 | 8,500.00 | 8,450.00 | 8,450.00 | 6,510.99 | 35,900 |
| 2023-06-14 | 8,475.00 | 8,500.00 | 8,475.00 | 8,475.00 | 6,530.25 | 62,200 |
| 2023-06-13 | 8,550.00 | 8,550.00 | 8,475.00 | 8,475.00 | 6,530.25 | 91,800 |
| 2023-06-12 | 8,575.00 | 8,600.00 | 8,500.00 | 8,500.00 | 6,549.51 | 102,100 |
| 2023-06-09 | 8,575.00 | 8,575.00 | 8,475.00 | 8,500.00 | 6,549.51 | 66,400 |
| 2023-06-08 | 8,575.00 | 8,650.00 | 8,500.00 | 8,575.00 | 6,607.30 | 20,800 |
| 2023-06-07 | 8,525.00 | 8,575.00 | 8,500.00 | 8,575.00 | 6,607.30 | 27,000 |
| 2023-06-06 | 8,575.00 | 8,575.00 | 8,450.00 | 8,525.00 | 6,568.78 | 85,500 |
| 2023-06-05 | 8,675.00 | 8,675.00 | 8,400.00 | 8,575.00 | 6,607.30 | 96,000 |
| 2023-05-31 | 8,750.00 | 8,750.00 | 8,600.00 | 8,700.00 | 6,512.09 | 262,200 |
| 2023-05-30 | 8,775.00 | 8,775.00 | 8,650.00 | 8,700.00 | 6,512.09 | 215,800 |
| 2023-05-29 | 8,775.00 | 8,800.00 | 8,650.00 | 8,775.00 | 6,568.23 | 36,300 |
| 2023-05-26 | 8,850.00 | 8,850.00 | 8,600.00 | 8,775.00 | 6,568.23 | 88,300 |
| 2023-05-25 | 8,925.00 | 8,925.00 | 8,750.00 | 8,875.00 | 6,643.08 | 88,700 |
| 2023-05-24 | 8,975.00 | 8,975.00 | 8,825.00 | 8,850.00 | 6,624.37 | 69,300 |
| 2023-05-23 | 8,975.00 | 9,050.00 | 8,975.00 | 9,000.00 | 6,736.64 | 170,500 |
| 2023-05-22 | 9,050.00 | 9,050.00 | 8,975.00 | 9,000.00 | 6,736.64 | 105,500 |
| 2023-05-19 | 9,000.00 | 9,025.00 | 8,975.00 | 8,975.00 | 6,717.93 | 47,800 |
| 2023-05-17 | 8,975.00 | 9,000.00 | 8,950.00 | 9,000.00 | 6,736.64 | 608,300 |
| 2023-05-16 | 8,950.00 | 8,975.00 | 8,925.00 | 8,925.00 | 6,680.50 | 53,000 |
| 2023-05-15 | 8,925.00 | 8,975.00 | 8,925.00 | 8,950.00 | 6,699.22 | 34,500 |
| 2023-05-12 | 8,975.00 | 8,975.00 | 8,900.00 | 8,925.00 | 6,680.50 | 19,900 |
| 2023-05-11 | 8,900.00 | 8,925.00 | 8,900.00 | 8,900.00 | 6,661.79 | 39,700 |
| 2023-05-10 | 8,900.00 | 8,900.00 | 8,825.00 | 8,900.00 | 6,661.79 | 19,400 |
| 2023-05-09 | 8,875.00 | 9,000.00 | 8,800.00 | 8,875.00 | 6,643.08 | 273,800 |
| 2023-05-08 | 8,925.00 | 8,950.00 | 8,875.00 | 8,900.00 | 6,661.79 | 61,600 |
| 2023-05-05 | 8,950.00 | 8,975.00 | 8,875.00 | 8,950.00 | 6,699.22 | 110,600 |
| 2023-05-04 | 8,975.00 | 8,975.00 | 8,900.00 | 8,975.00 | 6,717.93 | 83,000 |
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.