Multi Bintang Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6,325.00	6,350.00	6,300.00	6,325.00	6,325.00	111,500
2026-07-23	6,300.00	6,325.00	6,300.00	6,300.00	6,300.00	10,300
2026-07-22	6,300.00	6,350.00	6,300.00	6,300.00	6,300.00	13,700
2026-07-21	6,325.00	6,350.00	6,300.00	6,325.00	6,325.00	31,000
2026-07-20	6,350.00	6,350.00	6,300.00	6,325.00	6,325.00	58,900
2026-07-17	6,325.00	6,350.00	6,300.00	6,350.00	6,350.00	29,400
2026-07-16	6,325.00	6,350.00	6,300.00	6,325.00	6,325.00	51,100
2026-07-15	6,350.00	6,350.00	6,300.00	6,325.00	6,325.00	169,900
2026-07-14	6,300.00	6,350.00	6,175.00	6,300.00	6,300.00	60,800
2026-07-13	6,300.00	6,325.00	6,225.00	6,300.00	6,300.00	138,500
2026-07-10	6,275.00	6,350.00	6,250.00	6,275.00	6,275.00	341,800
2026-07-09	6,250.00	6,300.00	6,250.00	6,275.00	6,275.00	15,700
2026-07-08	6,300.00	6,325.00	6,275.00	6,325.00	6,325.00	11,200
2026-07-07	6,300.00	6,325.00	6,275.00	6,325.00	6,325.00	8,500
2026-07-06	6,300.00	6,350.00	6,275.00	6,300.00	6,300.00	103,800
2026-07-03	6,300.00	6,350.00	6,275.00	6,300.00	6,300.00	41,500
2026-07-02	6,350.00	6,350.00	6,275.00	6,275.00	6,275.00	23,200
2026-07-01	6,275.00	6,300.00	6,175.00	6,300.00	6,300.00	39,400
2026-06-30	6,425.00	6,425.00	6,275.00	6,325.00	6,325.00	42,800
2026-06-29	6,300.00	6,450.00	6,175.00	6,450.00	6,450.00	235,800
2026-06-26	6,275.00	6,300.00	6,250.00	6,300.00	6,300.00	43,700
2026-06-25	6,250.00	6,300.00	6,250.00	6,275.00	6,275.00	110,600
2026-06-24	6,300.00	6,300.00	6,200.00	6,250.00	6,250.00	155,500
2026-06-23	6,075.00	6,300.00	6,025.00	6,300.00	6,300.00	222,200
2026-06-22	6,000.00	6,100.00	5,925.00	6,075.00	6,075.00	197,400
2026-06-19	6,300.00	6,375.00	6,250.00	6,250.00	5,879.00	313,400
2026-06-18	6,275.00	6,300.00	6,250.00	6,275.00	5,902.52	223,500
2026-06-17	6,175.00	6,275.00	6,175.00	6,250.00	5,879.00	295,700
2026-06-16	6,150.00	6,150.00	6,150.00	6,150.00	5,784.94	0
2026-06-15	6,050.00	6,175.00	6,025.00	6,150.00	5,784.94	2,036,300
2026-06-12	6,000.00	6,025.00	5,975.00	6,000.00	5,643.84	162,700
2026-06-11	5,975.00	6,000.00	5,950.00	6,000.00	5,643.84	424,300
2026-06-10	6,000.00	6,100.00	5,925.00	5,975.00	5,620.32	656,800
2026-06-09	5,925.00	6,000.00	5,925.00	5,950.00	5,596.81	379,700
2026-06-08	5,925.00	5,950.00	5,875.00	5,925.00	5,573.29	803,900
2026-06-05	5,950.00	5,950.00	5,900.00	5,925.00	5,573.29	539,400
2026-06-04	5,900.00	5,950.00	5,850.00	5,950.00	5,596.81	1,663,200
2026-06-03	5,975.00	6,000.00	5,850.00	5,900.00	5,549.78	1,005,400
2026-06-02	5,975.00	6,100.00	5,975.00	5,975.00	5,620.32	17,300
2026-06-01	6,000.00	6,000.00	6,000.00	6,000.00	5,643.84	0
2026-05-29	6,025.00	6,100.00	5,925.00	6,000.00	5,643.84	246,700
2026-05-28	6,075.00	6,075.00	6,075.00	6,075.00	5,714.39	0
2026-05-27	6,075.00	6,075.00	6,075.00	6,075.00	5,714.39	0
2026-05-26	6,050.00	6,150.00	6,050.00	6,075.00	5,714.39	30,800
2026-05-25	6,150.00	6,150.00	6,000.00	6,050.00	5,690.87	17,300
2026-05-22	5,975.00	6,150.00	5,925.00	6,150.00	5,784.94	81,400
2026-05-21	6,025.00	6,050.00	5,925.00	5,975.00	5,620.32	31,000
2026-05-20	5,975.00	6,050.00	5,925.00	6,025.00	5,667.36	55,400
2026-05-19	5,900.00	6,125.00	5,900.00	5,925.00	5,573.29	180,200
2026-05-18	6,025.00	6,025.00	5,875.00	5,925.00	5,573.29	194,800
2026-05-15	6,125.00	6,125.00	6,125.00	6,125.00	5,761.42	0
2026-05-14	6,125.00	6,125.00	6,125.00	6,125.00	5,761.42	0
2026-05-13	6,200.00	6,300.00	6,000.00	6,125.00	5,761.42	85,600
2026-05-12	6,075.00	6,400.00	6,075.00	6,275.00	5,902.52	466,900
2026-05-11	5,900.00	6,125.00	5,900.00	6,050.00	5,690.87	189,600
2026-05-08	5,900.00	6,025.00	5,900.00	5,900.00	5,549.78	184,400
2026-05-07	5,900.00	5,925.00	5,850.00	5,875.00	5,526.26	108,500
2026-05-06	5,900.00	5,950.00	5,825.00	5,875.00	5,526.26	5,101,300
2026-05-05	5,850.00	5,900.00	5,850.00	5,900.00	5,549.78	64,800
2026-05-04	5,850.00	5,875.00	5,775.00	5,850.00	5,502.74	145,100

← NewerPage 2 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.