Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 9,300.00 | 9,300.00 | 9,000.00 | 9,050.00 | 6,742.06 | 39,500 |
| 2022-11-01 | 9,750.00 | 9,800.00 | 9,100.00 | 9,300.00 | 6,928.30 | 109,800 |
| 2022-10-31 | 9,125.00 | 9,925.00 | 9,125.00 | 9,325.00 | 6,946.93 | 166,600 |
| 2022-10-28 | 9,100.00 | 9,200.00 | 8,950.00 | 9,125.00 | 6,797.93 | 199,000 |
| 2022-10-27 | 8,775.00 | 9,100.00 | 8,775.00 | 9,100.00 | 6,779.31 | 172,500 |
| 2022-10-26 | 8,725.00 | 8,900.00 | 8,700.00 | 8,775.00 | 6,537.19 | 170,800 |
| 2022-10-25 | 8,825.00 | 8,875.00 | 8,650.00 | 8,725.00 | 6,499.94 | 23,200 |
| 2022-10-24 | 8,750.00 | 8,750.00 | 8,650.00 | 8,725.00 | 6,499.94 | 56,400 |
| 2022-10-21 | 8,625.00 | 8,725.00 | 8,600.00 | 8,650.00 | 6,444.07 | 59,500 |
| 2022-10-20 | 8,625.00 | 8,675.00 | 8,575.00 | 8,625.00 | 6,425.44 | 16,900 |
| 2022-10-19 | 8,575.00 | 9,000.00 | 8,525.00 | 8,600.00 | 6,406.82 | 182,000 |
| 2022-10-18 | 8,500.00 | 8,575.00 | 8,500.00 | 8,575.00 | 6,388.19 | 41,500 |
| 2022-10-17 | 8,525.00 | 8,525.00 | 8,475.00 | 8,500.00 | 6,332.32 | 17,900 |
| 2022-10-14 | 8,575.00 | 8,575.00 | 8,475.00 | 8,500.00 | 6,332.32 | 32,100 |
| 2022-10-13 | 8,600.00 | 8,600.00 | 8,450.00 | 8,575.00 | 6,388.19 | 12,100 |
| 2022-10-12 | 8,600.00 | 8,750.00 | 8,500.00 | 8,600.00 | 6,406.82 | 39,300 |
| 2022-10-11 | 8,600.00 | 8,625.00 | 8,500.00 | 8,600.00 | 6,406.82 | 62,700 |
| 2022-10-10 | 8,625.00 | 8,625.00 | 8,500.00 | 8,600.00 | 6,406.82 | 27,000 |
| 2022-10-07 | 8,600.00 | 8,650.00 | 8,500.00 | 8,625.00 | 6,425.44 | 97,000 |
| 2022-10-06 | 8,600.00 | 8,650.00 | 8,550.00 | 8,600.00 | 6,406.82 | 21,500 |
| 2022-10-05 | 8,650.00 | 8,700.00 | 8,575.00 | 8,650.00 | 6,444.07 | 19,400 |
| 2022-10-04 | 8,675.00 | 8,675.00 | 8,525.00 | 8,650.00 | 6,444.07 | 98,000 |
| 2022-10-03 | 8,650.00 | 8,775.00 | 8,600.00 | 8,600.00 | 6,406.82 | 23,800 |
| 2022-09-30 | 8,625.00 | 8,625.00 | 8,500.00 | 8,625.00 | 6,425.44 | 104,900 |
| 2022-09-29 | 8,725.00 | 8,850.00 | 8,625.00 | 8,625.00 | 6,425.44 | 42,700 |
| 2022-09-28 | 8,825.00 | 8,875.00 | 8,700.00 | 8,725.00 | 6,499.94 | 17,300 |
| 2022-09-27 | 8,825.00 | 8,875.00 | 8,675.00 | 8,825.00 | 6,574.44 | 87,100 |
| 2022-09-26 | 8,900.00 | 8,900.00 | 8,700.00 | 8,825.00 | 6,574.44 | 58,700 |
| 2022-09-23 | 8,875.00 | 8,925.00 | 8,850.00 | 8,925.00 | 6,648.94 | 38,500 |
| 2022-09-22 | 8,850.00 | 8,900.00 | 8,800.00 | 8,850.00 | 6,593.06 | 202,900 |
| 2022-09-21 | 8,900.00 | 8,900.00 | 8,800.00 | 8,850.00 | 6,593.06 | 37,500 |
| 2022-09-20 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 6,630.31 | 53,600 |
| 2022-09-19 | 8,925.00 | 8,975.00 | 8,900.00 | 8,900.00 | 6,630.31 | 18,500 |
| 2022-09-16 | 9,000.00 | 9,000.00 | 8,925.00 | 8,925.00 | 6,648.94 | 47,600 |
| 2022-09-15 | 9,025.00 | 9,050.00 | 8,975.00 | 9,000.00 | 6,704.81 | 51,300 |
| 2022-09-14 | 9,050.00 | 9,050.00 | 8,950.00 | 9,025.00 | 6,723.43 | 28,800 |
| 2022-09-13 | 9,000.00 | 9,050.00 | 8,975.00 | 9,000.00 | 6,704.81 | 91,700 |
| 2022-09-12 | 9,025.00 | 9,050.00 | 8,975.00 | 9,000.00 | 6,704.81 | 31,200 |
| 2022-09-09 | 9,025.00 | 9,050.00 | 9,000.00 | 9,025.00 | 6,723.43 | 29,100 |
| 2022-09-08 | 9,100.00 | 9,100.00 | 9,000.00 | 9,025.00 | 6,723.43 | 76,800 |
| 2022-09-07 | 9,100.00 | 9,125.00 | 9,025.00 | 9,025.00 | 6,723.43 | 54,700 |
| 2022-09-06 | 9,175.00 | 9,175.00 | 9,000.00 | 9,100.00 | 6,779.31 | 52,800 |
| 2022-09-05 | 9,175.00 | 9,175.00 | 9,100.00 | 9,175.00 | 6,835.18 | 53,800 |
| 2022-09-02 | 9,225.00 | 9,225.00 | 9,100.00 | 9,175.00 | 6,835.18 | 102,300 |
| 2022-09-01 | 9,225.00 | 9,225.00 | 9,100.00 | 9,225.00 | 6,872.43 | 163,900 |
| 2022-08-31 | 9,150.00 | 9,250.00 | 9,050.00 | 9,225.00 | 6,872.43 | 48,600 |
| 2022-08-30 | 9,150.00 | 9,150.00 | 9,100.00 | 9,150.00 | 6,816.56 | 39,900 |
| 2022-08-29 | 9,150.00 | 9,200.00 | 9,100.00 | 9,150.00 | 6,816.56 | 43,600 |
| 2022-08-26 | 9,150.00 | 9,200.00 | 9,125.00 | 9,150.00 | 6,816.56 | 14,800 |
| 2022-08-25 | 9,125.00 | 9,150.00 | 9,100.00 | 9,150.00 | 6,816.56 | 21,200 |
| 2022-08-24 | 9,175.00 | 9,200.00 | 9,125.00 | 9,125.00 | 6,797.93 | 14,500 |
| 2022-08-23 | 9,100.00 | 9,125.00 | 9,050.00 | 9,125.00 | 6,797.93 | 24,500 |
| 2022-08-22 | 9,225.00 | 9,300.00 | 9,075.00 | 9,100.00 | 6,779.31 | 58,800 |
| 2022-08-19 | 9,250.00 | 9,250.00 | 9,175.00 | 9,225.00 | 6,872.43 | 46,900 |
| 2022-08-18 | 9,200.00 | 9,400.00 | 9,175.00 | 9,250.00 | 6,891.06 | 56,000 |
| 2022-08-16 | 9,300.00 | 9,300.00 | 9,150.00 | 9,200.00 | 6,853.81 | 64,700 |
| 2022-08-15 | 9,275.00 | 9,325.00 | 9,200.00 | 9,300.00 | 6,928.30 | 39,600 |
| 2022-08-12 | 9,325.00 | 9,325.00 | 9,250.00 | 9,275.00 | 6,909.68 | 18,400 |
| 2022-08-11 | 9,200.00 | 9,300.00 | 9,175.00 | 9,275.00 | 6,909.68 | 12,200 |
| 2022-08-10 | 9,200.00 | 9,275.00 | 9,150.00 | 9,200.00 | 6,853.81 | 7,900 |
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.