Multi Bintang Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9,300.00	9,350.00	9,075.00	9,200.00	6,853.81	124,000
2022-08-08	9,250.00	9,400.00	9,100.00	9,200.00	6,853.81	114,500
2022-08-05	9,250.00	9,275.00	9,200.00	9,200.00	6,853.81	13,400
2022-08-04	9,175.00	9,250.00	9,175.00	9,250.00	6,891.06	3,500
2022-08-03	9,200.00	9,200.00	9,150.00	9,175.00	6,835.18	15,500
2022-08-02	9,300.00	9,400.00	9,150.00	9,200.00	6,853.81	16,100
2022-08-01	9,500.00	9,500.00	9,250.00	9,300.00	6,928.30	35,900
2022-07-29	9,200.00	9,450.00	9,075.00	9,450.00	7,040.05	200,700
2022-07-28	9,175.00	9,250.00	9,150.00	9,175.00	6,835.18	39,000
2022-07-27	9,200.00	9,250.00	9,125.00	9,175.00	6,835.18	31,800
2022-07-26	9,425.00	9,425.00	9,100.00	9,200.00	6,853.81	29,200
2022-07-25	9,175.00	9,425.00	9,150.00	9,375.00	6,984.18	9,300
2022-07-22	9,175.00	9,200.00	9,100.00	9,150.00	6,816.56	15,800
2022-07-21	9,175.00	9,325.00	9,150.00	9,150.00	6,816.56	13,300
2022-07-20	9,125.00	9,200.00	9,100.00	9,175.00	6,835.18	34,500
2022-07-19	9,475.00	9,475.00	8,950.00	9,075.00	6,760.68	74,400
2022-07-18	9,475.00	9,650.00	8,925.00	9,200.00	6,853.81	40,300
2022-07-15	9,525.00	9,525.00	9,200.00	9,475.00	7,058.68	12,700
2022-07-14	9,275.00	9,475.00	9,150.00	9,400.00	7,002.80	15,900
2022-07-13	9,325.00	9,350.00	9,000.00	9,275.00	6,909.68	67,100
2022-07-12	9,450.00	9,500.00	9,250.00	9,325.00	6,946.93	31,100
2022-07-11	9,575.00	9,600.00	9,350.00	9,475.00	7,058.68	13,000
2022-07-08	9,375.00	9,675.00	9,375.00	9,575.00	7,133.17	8,200
2022-07-07	9,300.00	9,650.00	9,300.00	9,350.00	6,965.55	23,400
2022-07-06	9,400.00	10,000.00	9,100.00	9,300.00	6,928.30	86,400
2022-07-05	9,250.00	9,575.00	9,250.00	9,400.00	7,002.80	13,600
2022-07-04	9,700.00	9,700.00	9,250.00	9,250.00	6,891.06	77,700
2022-07-01	9,775.00	9,850.00	9,500.00	9,725.00	7,244.92	47,900
2022-06-30	9,900.00	9,900.00	9,600.00	9,800.00	7,300.79	72,400
2022-06-29	10,000.00	10,000.00	9,900.00	9,900.00	7,375.29	8,300
2022-06-28	9,950.00	9,975.00	9,675.00	9,975.00	7,431.16	51,100
2022-06-27	9,850.00	10,025.00	9,850.00	9,950.00	7,412.54	40,200
2022-06-24	9,700.00	9,825.00	9,650.00	9,800.00	7,300.79	21,700
2022-06-23	9,675.00	9,925.00	9,650.00	9,650.00	7,189.05	17,400
2022-06-22	9,750.00	10,000.00	9,625.00	9,675.00	7,207.67	54,200
2022-06-21	9,400.00	9,700.00	9,400.00	9,675.00	7,207.67	89,500
2022-06-20	9,600.00	9,600.00	9,400.00	9,400.00	7,002.80	69,700
2022-06-17	9,750.00	9,750.00	9,600.00	9,600.00	7,151.80	68,600
2022-06-16	9,800.00	10,100.00	9,525.00	9,750.00	7,263.54	77,400
2022-06-15	10,100.00	10,100.00	9,625.00	9,900.00	7,375.29	122,400
2022-06-14	10,025.00	10,400.00	9,975.00	10,025.00	7,468.41	66,000
2022-06-13	10,000.00	10,250.00	9,600.00	10,050.00	7,487.04	69,200
2022-06-10	10,275.00	10,475.00	10,000.00	10,275.00	7,654.66	43,700
2022-06-09	9,975.00	11,000.00	9,900.00	10,275.00	7,654.66	112,600
2022-06-08	10,250.00	10,250.00	9,900.00	9,975.00	7,431.16	97,400
2022-06-07	10,500.00	10,500.00	10,100.00	10,250.00	7,636.03	66,300
2022-06-06	10,950.00	10,975.00	10,500.00	10,500.00	7,822.28	64,200
2022-06-03	10,875.00	11,350.00	10,600.00	10,900.00	8,120.27	74,900
2022-06-02	11,200.00	11,450.00	10,700.00	10,850.00	8,083.02	97,000
2022-05-31	10,650.00	11,600.00	10,575.00	11,200.00	8,343.76	220,300
2022-05-30	9,850.00	10,850.00	9,850.00	10,575.00	7,878.15	185,000
2022-05-27	9,675.00	9,900.00	9,600.00	9,800.00	7,300.79	59,800
2022-05-25	9,700.00	9,850.00	9,500.00	9,675.00	7,207.67	51,000
2022-05-24	9,850.00	9,850.00	9,600.00	9,725.00	7,244.92	113,500
2022-05-23	9,275.00	9,850.00	9,275.00	9,800.00	7,300.79	220,700
2022-05-20	9,150.00	9,300.00	9,125.00	9,225.00	6,872.43	127,100
2022-05-19	9,100.00	9,200.00	9,000.00	9,150.00	6,816.56	85,600
2022-05-18	8,950.00	9,175.00	8,950.00	9,175.00	6,835.18	160,900
2022-05-17	8,875.00	9,000.00	8,750.00	8,875.00	6,611.69	117,600
2022-05-13	8,750.00	8,800.00	8,650.00	8,775.00	6,537.19	25,800

← NewerPage 18 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.