Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 8,975.00 | 9,025.00 | 8,950.00 | 9,000.00 | 6,736.64 | 31,700 |
| 2023-01-25 | 8,975.00 | 9,000.00 | 8,875.00 | 9,000.00 | 6,736.64 | 14,400 |
| 2023-01-24 | 9,025.00 | 9,025.00 | 8,925.00 | 8,975.00 | 6,717.93 | 10,900 |
| 2023-01-20 | 9,000.00 | 9,025.00 | 8,875.00 | 9,025.00 | 6,755.36 | 44,100 |
| 2023-01-19 | 8,950.00 | 9,000.00 | 8,925.00 | 9,000.00 | 6,736.64 | 41,500 |
| 2023-01-18 | 9,000.00 | 9,000.00 | 8,900.00 | 8,975.00 | 6,717.93 | 15,700 |
| 2023-01-17 | 8,950.00 | 9,000.00 | 8,850.00 | 9,000.00 | 6,736.64 | 15,700 |
| 2023-01-16 | 8,900.00 | 8,950.00 | 8,900.00 | 8,950.00 | 6,699.22 | 32,700 |
| 2023-01-13 | 8,900.00 | 8,925.00 | 8,875.00 | 8,900.00 | 6,661.79 | 30,800 |
| 2023-01-12 | 8,925.00 | 9,000.00 | 8,925.00 | 9,000.00 | 6,736.64 | 102,400 |
| 2023-01-11 | 8,950.00 | 8,950.00 | 8,800.00 | 8,925.00 | 6,680.50 | 166,300 |
| 2023-01-10 | 9,000.00 | 9,000.00 | 8,875.00 | 8,950.00 | 6,699.22 | 8,800 |
| 2023-01-09 | 8,950.00 | 9,025.00 | 8,800.00 | 9,000.00 | 6,736.64 | 308,300 |
| 2023-01-06 | 8,950.00 | 8,950.00 | 8,800.00 | 8,950.00 | 6,699.22 | 53,200 |
| 2023-01-05 | 8,900.00 | 9,000.00 | 8,800.00 | 8,950.00 | 6,699.22 | 61,900 |
| 2023-01-04 | 8,875.00 | 8,925.00 | 8,875.00 | 8,875.00 | 6,643.08 | 152,500 |
| 2023-01-03 | 8,850.00 | 8,950.00 | 8,800.00 | 8,875.00 | 6,643.08 | 59,000 |
| 2023-01-02 | 8,875.00 | 8,950.00 | 8,850.00 | 8,850.00 | 6,624.37 | 3,600 |
| 2022-12-30 | 8,800.00 | 8,950.00 | 8,800.00 | 8,950.00 | 6,699.22 | 31,700 |
| 2022-12-29 | 8,975.00 | 9,000.00 | 8,775.00 | 8,800.00 | 6,586.94 | 20,600 |
| 2022-12-28 | 9,000.00 | 9,000.00 | 8,900.00 | 8,925.00 | 6,680.50 | 14,100 |
| 2022-12-27 | 8,950.00 | 9,000.00 | 8,900.00 | 8,900.00 | 6,661.79 | 95,900 |
| 2022-12-26 | 8,950.00 | 8,950.00 | 8,850.00 | 8,925.00 | 6,680.50 | 19,500 |
| 2022-12-23 | 8,725.00 | 8,975.00 | 8,725.00 | 8,925.00 | 6,680.50 | 30,900 |
| 2022-12-22 | 8,575.00 | 8,850.00 | 8,550.00 | 8,725.00 | 6,530.80 | 23,500 |
| 2022-12-21 | 8,650.00 | 8,650.00 | 8,575.00 | 8,575.00 | 6,418.52 | 268,400 |
| 2022-12-20 | 8,850.00 | 8,875.00 | 8,650.00 | 8,650.00 | 6,474.66 | 110,500 |
| 2022-12-19 | 8,900.00 | 8,900.00 | 8,800.00 | 8,850.00 | 6,624.37 | 36,400 |
| 2022-12-16 | 8,875.00 | 9,000.00 | 8,825.00 | 8,900.00 | 6,661.79 | 50,700 |
| 2022-12-15 | 8,950.00 | 8,950.00 | 8,825.00 | 8,875.00 | 6,643.08 | 203,500 |
| 2022-12-14 | 8,975.00 | 9,025.00 | 8,950.00 | 8,950.00 | 6,699.22 | 84,500 |
| 2022-12-13 | 9,050.00 | 9,050.00 | 8,900.00 | 8,975.00 | 6,717.93 | 214,400 |
| 2022-12-12 | 9,050.00 | 9,075.00 | 9,000.00 | 9,050.00 | 6,774.07 | 96,700 |
| 2022-12-09 | 9,150.00 | 9,175.00 | 9,050.00 | 9,050.00 | 6,774.07 | 96,800 |
| 2022-12-08 | 9,200.00 | 9,200.00 | 9,050.00 | 9,150.00 | 6,848.92 | 34,500 |
| 2022-12-07 | 9,200.00 | 9,225.00 | 9,175.00 | 9,200.00 | 6,886.35 | 72,900 |
| 2022-12-06 | 9,375.00 | 9,375.00 | 9,200.00 | 9,250.00 | 6,923.77 | 43,900 |
| 2022-12-05 | 9,200.00 | 9,350.00 | 9,200.00 | 9,350.00 | 6,998.62 | 55,100 |
| 2022-12-02 | 9,175.00 | 9,200.00 | 9,100.00 | 9,200.00 | 6,886.35 | 35,200 |
| 2022-12-01 | 9,200.00 | 9,225.00 | 9,125.00 | 9,200.00 | 6,886.35 | 106,600 |
| 2022-11-30 | 9,150.00 | 9,225.00 | 9,125.00 | 9,200.00 | 6,886.35 | 36,200 |
| 2022-11-29 | 9,100.00 | 9,150.00 | 9,025.00 | 9,150.00 | 6,848.92 | 22,200 |
| 2022-11-28 | 9,125.00 | 9,175.00 | 9,100.00 | 9,125.00 | 6,830.21 | 7,300 |
| 2022-11-25 | 9,100.00 | 9,150.00 | 9,025.00 | 9,125.00 | 6,830.21 | 13,100 |
| 2022-11-24 | 9,125.00 | 9,150.00 | 9,025.00 | 9,100.00 | 6,811.49 | 52,700 |
| 2022-11-23 | 9,100.00 | 9,125.00 | 9,000.00 | 9,125.00 | 6,830.21 | 13,200 |
| 2022-11-22 | 9,125.00 | 9,125.00 | 8,975.00 | 9,100.00 | 6,811.49 | 49,400 |
| 2022-11-21 | 9,100.00 | 9,100.00 | 9,050.00 | 9,100.00 | 6,811.49 | 41,900 |
| 2022-11-18 | 9,100.00 | 9,100.00 | 9,025.00 | 9,100.00 | 6,811.49 | 7,100 |
| 2022-11-17 | 9,125.00 | 9,200.00 | 9,050.00 | 9,100.00 | 6,811.49 | 28,500 |
| 2022-11-16 | 9,025.00 | 9,150.00 | 9,025.00 | 9,100.00 | 6,811.49 | 57,400 |
| 2022-11-15 | 9,000.00 | 9,025.00 | 8,950.00 | 9,000.00 | 6,736.64 | 48,900 |
| 2022-11-14 | 9,150.00 | 9,150.00 | 9,025.00 | 9,050.00 | 6,774.07 | 18,400 |
| 2022-11-11 | 9,100.00 | 9,200.00 | 9,050.00 | 9,075.00 | 6,792.78 | 16,900 |
| 2022-11-10 | 9,250.00 | 9,250.00 | 9,025.00 | 9,100.00 | 6,779.31 | 62,200 |
| 2022-11-09 | 9,150.00 | 9,375.00 | 9,150.00 | 9,250.00 | 6,891.06 | 17,000 |
| 2022-11-08 | 9,200.00 | 9,250.00 | 9,150.00 | 9,150.00 | 6,816.56 | 6,600 |
| 2022-11-07 | 9,075.00 | 9,300.00 | 9,075.00 | 9,200.00 | 6,853.81 | 58,200 |
| 2022-11-04 | 8,975.00 | 9,100.00 | 8,850.00 | 9,075.00 | 6,760.68 | 277,000 |
| 2022-11-03 | 9,200.00 | 9,200.00 | 8,950.00 | 8,950.00 | 6,667.56 | 67,000 |
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.