Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 8,950.00 | 8,950.00 | 8,650.00 | 8,750.00 | 6,518.57 | 35,800 |
| 2022-05-11 | 8,650.00 | 8,975.00 | 8,650.00 | 8,975.00 | 6,686.19 | 53,600 |
| 2022-05-10 | 8,650.00 | 8,650.00 | 8,475.00 | 8,650.00 | 6,444.07 | 181,400 |
| 2022-05-09 | 9,025.00 | 9,100.00 | 8,550.00 | 8,650.00 | 6,444.07 | 202,500 |
| 2022-04-28 | 9,125.00 | 9,275.00 | 9,125.00 | 9,175.00 | 6,512.43 | 377,000 |
| 2022-04-27 | 9,125.00 | 9,125.00 | 9,025.00 | 9,125.00 | 6,476.94 | 194,600 |
| 2022-04-26 | 9,050.00 | 9,250.00 | 9,050.00 | 9,125.00 | 6,476.94 | 185,900 |
| 2022-04-25 | 9,075.00 | 9,075.00 | 8,975.00 | 9,050.00 | 6,423.70 | 120,800 |
| 2022-04-22 | 9,300.00 | 9,300.00 | 9,000.00 | 9,125.00 | 6,476.94 | 138,500 |
| 2022-04-21 | 9,250.00 | 9,350.00 | 9,075.00 | 9,300.00 | 6,601.15 | 115,600 |
| 2022-04-20 | 9,025.00 | 9,250.00 | 9,025.00 | 9,250.00 | 6,565.66 | 127,200 |
| 2022-04-19 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 6,388.21 | 87,400 |
| 2022-04-18 | 8,800.00 | 8,850.00 | 8,700.00 | 8,800.00 | 6,246.25 | 66,900 |
| 2022-04-14 | 8,750.00 | 8,800.00 | 8,700.00 | 8,800.00 | 6,246.25 | 34,700 |
| 2022-04-13 | 8,825.00 | 8,850.00 | 8,725.00 | 8,775.00 | 6,228.51 | 27,300 |
| 2022-04-12 | 9,050.00 | 9,050.00 | 8,700.00 | 8,850.00 | 6,281.74 | 55,200 |
| 2022-04-11 | 9,100.00 | 9,100.00 | 8,725.00 | 9,025.00 | 6,405.96 | 78,300 |
| 2022-04-08 | 9,125.00 | 9,150.00 | 9,025.00 | 9,100.00 | 6,459.19 | 60,600 |
| 2022-04-07 | 9,150.00 | 9,150.00 | 9,000.00 | 9,150.00 | 6,494.68 | 66,900 |
| 2022-04-06 | 9,000.00 | 9,275.00 | 9,000.00 | 9,150.00 | 6,494.68 | 276,500 |
| 2022-04-05 | 8,925.00 | 9,025.00 | 8,900.00 | 9,025.00 | 6,405.96 | 65,500 |
| 2022-04-04 | 8,925.00 | 8,925.00 | 8,800.00 | 8,925.00 | 6,334.98 | 40,400 |
| 2022-04-01 | 8,700.00 | 8,975.00 | 8,675.00 | 8,925.00 | 6,334.98 | 88,000 |
| 2022-03-31 | 8,625.00 | 8,700.00 | 8,550.00 | 8,700.00 | 6,175.27 | 70,000 |
| 2022-03-30 | 8,375.00 | 8,625.00 | 8,375.00 | 8,625.00 | 6,122.04 | 142,500 |
| 2022-03-29 | 8,300.00 | 8,375.00 | 8,275.00 | 8,375.00 | 5,944.59 | 78,300 |
| 2022-03-28 | 8,300.00 | 8,300.00 | 8,225.00 | 8,300.00 | 5,891.35 | 32,900 |
| 2022-03-25 | 8,250.00 | 8,250.00 | 8,200.00 | 8,250.00 | 5,855.86 | 78,000 |
| 2022-03-24 | 8,200.00 | 8,325.00 | 8,175.00 | 8,275.00 | 5,873.61 | 61,700 |
| 2022-03-23 | 8,200.00 | 8,250.00 | 8,150.00 | 8,225.00 | 5,838.12 | 31,300 |
| 2022-03-22 | 8,175.00 | 8,225.00 | 8,100.00 | 8,225.00 | 5,838.12 | 57,200 |
| 2022-03-21 | 8,175.00 | 8,200.00 | 8,125.00 | 8,200.00 | 5,820.37 | 99,300 |
| 2022-03-18 | 8,125.00 | 8,175.00 | 8,125.00 | 8,150.00 | 5,784.88 | 117,900 |
| 2022-03-17 | 8,125.00 | 8,175.00 | 8,100.00 | 8,150.00 | 5,784.88 | 25,800 |
| 2022-03-16 | 8,100.00 | 8,150.00 | 8,100.00 | 8,150.00 | 5,784.88 | 62,200 |
| 2022-03-15 | 8,175.00 | 8,200.00 | 8,050.00 | 8,125.00 | 5,767.14 | 100,200 |
| 2022-03-14 | 8,075.00 | 8,475.00 | 8,075.00 | 8,200.00 | 5,820.37 | 167,200 |
| 2022-03-11 | 8,000.00 | 8,100.00 | 7,975.00 | 8,100.00 | 5,749.39 | 37,100 |
| 2022-03-10 | 8,075.00 | 8,125.00 | 7,850.00 | 8,100.00 | 5,749.39 | 164,100 |
| 2022-03-09 | 8,000.00 | 8,075.00 | 8,000.00 | 8,075.00 | 5,731.65 | 30,200 |
| 2022-03-08 | 8,000.00 | 8,075.00 | 7,950.00 | 8,025.00 | 5,696.16 | 43,000 |
| 2022-03-07 | 8,100.00 | 8,100.00 | 8,000.00 | 8,025.00 | 5,696.16 | 122,600 |
| 2022-03-04 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 5,749.39 | 148,500 |
| 2022-03-02 | 8,100.00 | 8,175.00 | 8,025.00 | 8,100.00 | 5,749.39 | 164,400 |
| 2022-03-01 | 7,875.00 | 8,150.00 | 7,850.00 | 8,100.00 | 5,749.39 | 253,000 |
| 2022-02-25 | 7,725.00 | 7,875.00 | 7,725.00 | 7,850.00 | 5,571.94 | 88,500 |
| 2022-02-24 | 7,825.00 | 7,825.00 | 7,600.00 | 7,750.00 | 5,500.96 | 121,700 |
| 2022-02-23 | 7,775.00 | 7,825.00 | 7,775.00 | 7,825.00 | 5,554.20 | 68,400 |
| 2022-02-22 | 7,775.00 | 7,825.00 | 7,775.00 | 7,775.00 | 5,518.70 | 112,800 |
| 2022-02-21 | 7,775.00 | 7,775.00 | 7,700.00 | 7,750.00 | 5,500.96 | 48,900 |
| 2022-02-18 | 7,725.00 | 7,775.00 | 7,650.00 | 7,775.00 | 5,518.70 | 30,300 |
| 2022-02-17 | 7,700.00 | 7,750.00 | 7,675.00 | 7,750.00 | 5,500.96 | 96,400 |
| 2022-02-16 | 7,675.00 | 7,700.00 | 7,650.00 | 7,675.00 | 5,447.72 | 83,100 |
| 2022-02-15 | 7,625.00 | 7,725.00 | 7,625.00 | 7,675.00 | 5,447.72 | 63,800 |
| 2022-02-14 | 7,750.00 | 7,750.00 | 7,625.00 | 7,650.00 | 5,429.98 | 43,900 |
| 2022-02-11 | 7,725.00 | 7,800.00 | 7,675.00 | 7,750.00 | 5,500.96 | 75,300 |
| 2022-02-10 | 7,725.00 | 7,775.00 | 7,700.00 | 7,725.00 | 5,483.21 | 26,000 |
| 2022-02-09 | 7,700.00 | 7,750.00 | 7,700.00 | 7,725.00 | 5,483.21 | 10,200 |
| 2022-02-08 | 7,725.00 | 7,750.00 | 7,675.00 | 7,750.00 | 5,500.96 | 27,700 |
| 2022-02-07 | 7,750.00 | 7,825.00 | 7,700.00 | 7,750.00 | 5,500.96 | 32,800 |
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.