Multi Bintang Indonesia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	8,975.00	9,075.00	8,950.00	8,975.00	6,717.93	25,600
2023-05-02	9,100.00	9,100.00	8,950.00	9,000.00	6,736.64	72,500
2023-04-28	9,025.00	9,025.00	8,975.00	9,000.00	6,736.64	98,900
2023-04-27	9,000.00	9,075.00	9,000.00	9,000.00	6,736.64	278,600
2023-04-26	9,000.00	9,025.00	8,950.00	9,025.00	6,755.36	55,600
2023-04-18	9,000.00	9,000.00	8,975.00	9,000.00	6,736.64	21,200
2023-04-17	9,025.00	9,050.00	8,900.00	9,000.00	6,736.64	91,500
2023-04-14	9,025.00	9,050.00	9,000.00	9,025.00	6,755.36	108,000
2023-04-13	9,000.00	9,050.00	9,000.00	9,025.00	6,755.36	38,100
2023-04-12	9,075.00	9,075.00	9,000.00	9,050.00	6,774.07	28,900
2023-04-11	9,100.00	9,100.00	9,000.00	9,050.00	6,774.07	59,500
2023-04-10	9,125.00	9,125.00	9,000.00	9,075.00	6,792.78	22,800
2023-04-06	9,100.00	9,150.00	9,000.00	9,125.00	6,830.21	76,500
2023-04-05	9,200.00	9,200.00	9,125.00	9,150.00	6,848.92	50,600
2023-04-04	9,175.00	9,200.00	9,125.00	9,125.00	6,830.21	18,300
2023-04-03	9,175.00	9,175.00	9,125.00	9,175.00	6,867.63	43,800
2023-03-31	9,150.00	9,175.00	9,125.00	9,150.00	6,848.92	6,000
2023-03-30	9,175.00	9,175.00	9,125.00	9,125.00	6,830.21	24,800
2023-03-29	9,175.00	9,175.00	9,150.00	9,175.00	6,867.63	36,800
2023-03-28	9,175.00	9,200.00	9,150.00	9,175.00	6,867.63	101,400
2023-03-27	9,225.00	9,225.00	9,075.00	9,175.00	6,867.63	22,000
2023-03-24	9,150.00	9,175.00	9,100.00	9,175.00	6,867.63	22,200
2023-03-21	9,075.00	9,175.00	9,050.00	9,150.00	6,848.92	45,200
2023-03-20	9,075.00	9,075.00	8,950.00	9,050.00	6,774.07	117,800
2023-03-17	9,000.00	9,050.00	9,000.00	9,050.00	6,774.07	87,500
2023-03-16	9,100.00	9,100.00	8,975.00	9,000.00	6,736.64	184,400
2023-03-15	9,100.00	9,175.00	9,100.00	9,100.00	6,811.49	186,200
2023-03-14	9,200.00	9,200.00	9,025.00	9,100.00	6,811.49	24,200
2023-03-13	9,200.00	9,200.00	9,100.00	9,125.00	6,830.21	193,700
2023-03-10	9,200.00	9,225.00	9,100.00	9,200.00	6,886.35	77,300
2023-03-09	9,450.00	9,450.00	9,225.00	9,275.00	6,942.48	28,300
2023-03-08	9,500.00	9,500.00	9,400.00	9,450.00	7,073.47	51,800
2023-03-07	9,650.00	9,700.00	9,425.00	9,450.00	7,073.47	143,300
2023-03-06	9,400.00	9,425.00	9,350.00	9,375.00	7,017.34	80,600
2023-03-03	9,200.00	9,350.00	9,200.00	9,300.00	6,961.20	57,300
2023-03-02	9,200.00	9,475.00	9,175.00	9,300.00	6,961.20	85,600
2023-03-01	9,175.00	9,200.00	9,150.00	9,200.00	6,886.35	42,000
2023-02-28	9,125.00	9,200.00	9,075.00	9,175.00	6,867.63	68,500
2023-02-27	9,125.00	9,150.00	9,100.00	9,150.00	6,848.92	55,900
2023-02-24	9,125.00	9,125.00	9,075.00	9,100.00	6,811.49	58,600
2023-02-23	9,075.00	9,125.00	9,075.00	9,075.00	6,792.78	167,400
2023-02-22	9,150.00	9,150.00	9,100.00	9,100.00	6,811.49	42,400
2023-02-21	9,100.00	9,150.00	9,100.00	9,125.00	6,830.21	25,900
2023-02-20	9,100.00	9,150.00	9,050.00	9,100.00	6,811.49	343,400
2023-02-17	9,075.00	9,075.00	9,050.00	9,075.00	6,792.78	19,400
2023-02-16	9,075.00	9,075.00	9,025.00	9,050.00	6,774.07	8,600
2023-02-15	9,075.00	9,075.00	9,025.00	9,025.00	6,755.36	12,000
2023-02-14	9,100.00	9,125.00	9,075.00	9,100.00	6,811.49	28,500
2023-02-13	9,100.00	9,100.00	8,975.00	9,075.00	6,792.78	205,300
2023-02-10	9,000.00	9,100.00	8,925.00	9,100.00	6,811.49	87,400
2023-02-09	9,075.00	9,075.00	9,000.00	9,000.00	6,736.64	79,200
2023-02-08	9,025.00	9,100.00	9,000.00	9,075.00	6,792.78	90,100
2023-02-07	9,025.00	9,075.00	8,975.00	9,050.00	6,774.07	86,700
2023-02-06	8,950.00	9,025.00	8,925.00	9,025.00	6,755.36	103,700
2023-02-03	8,975.00	8,975.00	8,900.00	8,900.00	6,661.79	122,300
2023-02-02	9,000.00	9,000.00	8,950.00	8,975.00	6,717.93	9,000
2023-02-01	9,000.00	9,025.00	8,975.00	9,000.00	6,736.64	126,500
2023-01-31	8,950.00	9,000.00	8,950.00	8,950.00	6,699.22	10,100
2023-01-30	8,950.00	9,000.00	8,900.00	8,900.00	6,661.79	34,200
2023-01-27	9,000.00	9,000.00	8,950.00	8,950.00	6,699.22	4,900

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.