Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 7,650.00 | 7,750.00 | 7,525.00 | 7,725.00 | 5,483.21 | 51,000 |
| 2022-02-03 | 7,575.00 | 7,675.00 | 7,500.00 | 7,650.00 | 5,429.98 | 17,700 |
| 2022-02-02 | 7,575.00 | 7,575.00 | 7,525.00 | 7,575.00 | 5,376.74 | 8,600 |
| 2022-01-31 | 7,500.00 | 7,550.00 | 7,500.00 | 7,525.00 | 5,341.25 | 19,900 |
| 2022-01-28 | 7,550.00 | 7,575.00 | 7,450.00 | 7,500.00 | 5,323.51 | 39,800 |
| 2022-01-27 | 7,550.00 | 7,600.00 | 7,500.00 | 7,550.00 | 5,359.00 | 2,300 |
| 2022-01-26 | 7,600.00 | 7,600.00 | 7,450.00 | 7,600.00 | 5,394.49 | 35,200 |
| 2022-01-25 | 7,700.00 | 7,700.00 | 7,500.00 | 7,625.00 | 5,412.23 | 3,200 |
| 2022-01-24 | 7,525.00 | 7,800.00 | 7,525.00 | 7,700.00 | 5,465.47 | 46,800 |
| 2022-01-21 | 7,450.00 | 7,475.00 | 7,450.00 | 7,475.00 | 5,305.76 | 3,000 |
| 2022-01-20 | 7,450.00 | 7,475.00 | 7,450.00 | 7,475.00 | 5,305.76 | 26,400 |
| 2022-01-19 | 7,425.00 | 7,475.00 | 7,425.00 | 7,475.00 | 5,305.76 | 24,800 |
| 2022-01-18 | 7,500.00 | 7,500.00 | 7,425.00 | 7,450.00 | 5,288.02 | 28,900 |
| 2022-01-17 | 7,575.00 | 7,600.00 | 7,500.00 | 7,525.00 | 5,341.25 | 29,200 |
| 2022-01-14 | 7,575.00 | 7,600.00 | 7,575.00 | 7,600.00 | 5,394.49 | 11,300 |
| 2022-01-13 | 7,575.00 | 7,600.00 | 7,550.00 | 7,600.00 | 5,394.49 | 6,900 |
| 2022-01-12 | 7,600.00 | 7,600.00 | 7,575.00 | 7,600.00 | 5,394.49 | 5,100 |
| 2022-01-11 | 7,700.00 | 7,700.00 | 7,625.00 | 7,625.00 | 5,412.23 | 38,600 |
| 2022-01-10 | 7,650.00 | 7,725.00 | 7,650.00 | 7,725.00 | 5,483.21 | 46,800 |
| 2022-01-07 | 7,625.00 | 7,650.00 | 7,625.00 | 7,650.00 | 5,429.98 | 33,100 |
| 2022-01-06 | 7,675.00 | 7,675.00 | 7,650.00 | 7,650.00 | 5,429.98 | 86,200 |
| 2022-01-05 | 7,750.00 | 7,775.00 | 7,725.00 | 7,725.00 | 5,483.21 | 13,700 |
| 2022-01-04 | 7,850.00 | 7,850.00 | 7,700.00 | 7,775.00 | 5,518.70 | 42,800 |
| 2022-01-03 | 7,800.00 | 8,000.00 | 7,750.00 | 7,875.00 | 5,589.69 | 36,300 |
| 2021-12-30 | 7,600.00 | 8,000.00 | 7,600.00 | 7,800.00 | 5,536.45 | 76,900 |
| 2021-12-29 | 7,450.00 | 7,600.00 | 7,450.00 | 7,600.00 | 5,394.49 | 6,900 |
| 2021-12-28 | 7,450.00 | 7,500.00 | 7,425.00 | 7,450.00 | 5,288.02 | 31,900 |
| 2021-12-27 | 7,450.00 | 7,475.00 | 7,425.00 | 7,450.00 | 5,288.02 | 6,000 |
| 2021-12-24 | 7,475.00 | 7,525.00 | 7,475.00 | 7,475.00 | 5,305.76 | 22,400 |
| 2021-12-23 | 7,450.00 | 7,525.00 | 7,450.00 | 7,500.00 | 5,323.51 | 19,200 |
| 2021-12-22 | 7,550.00 | 7,575.00 | 7,450.00 | 7,450.00 | 5,288.02 | 43,700 |
| 2021-12-21 | 7,525.00 | 7,550.00 | 7,500.00 | 7,550.00 | 5,359.00 | 9,200 |
| 2021-12-20 | 7,625.00 | 7,625.00 | 7,500.00 | 7,550.00 | 5,359.00 | 123,400 |
| 2021-12-17 | 7,675.00 | 7,725.00 | 7,575.00 | 7,650.00 | 5,429.98 | 180,300 |
| 2021-12-16 | 7,925.00 | 7,950.00 | 7,700.00 | 7,700.00 | 5,465.47 | 91,700 |
| 2021-12-15 | 8,050.00 | 8,075.00 | 7,925.00 | 7,950.00 | 5,642.92 | 33,900 |
| 2021-12-14 | 8,075.00 | 8,100.00 | 7,950.00 | 8,075.00 | 5,731.65 | 54,900 |
| 2021-12-13 | 8,075.00 | 8,100.00 | 8,075.00 | 8,075.00 | 5,731.65 | 17,200 |
| 2021-12-10 | 8,025.00 | 8,100.00 | 8,025.00 | 8,100.00 | 5,749.39 | 15,300 |
| 2021-12-09 | 8,125.00 | 8,125.00 | 8,025.00 | 8,050.00 | 5,713.90 | 95,200 |
| 2021-12-08 | 8,175.00 | 8,175.00 | 8,125.00 | 8,125.00 | 5,767.14 | 22,200 |
| 2021-12-07 | 8,100.00 | 8,250.00 | 8,100.00 | 8,200.00 | 5,820.37 | 60,800 |
| 2021-12-06 | 8,175.00 | 8,200.00 | 8,125.00 | 8,125.00 | 5,767.14 | 30,900 |
| 2021-12-03 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 5,820.37 | 187,000 |
| 2021-12-02 | 8,125.00 | 8,150.00 | 8,100.00 | 8,125.00 | 5,767.14 | 14,900 |
| 2021-12-01 | 8,150.00 | 8,225.00 | 8,125.00 | 8,150.00 | 5,784.88 | 106,200 |
| 2021-11-30 | 8,175.00 | 8,225.00 | 8,125.00 | 8,175.00 | 5,802.63 | 52,300 |
| 2021-11-29 | 8,250.00 | 8,250.00 | 8,125.00 | 8,175.00 | 5,802.63 | 29,100 |
| 2021-11-26 | 8,325.00 | 8,325.00 | 8,250.00 | 8,275.00 | 5,873.61 | 56,000 |
| 2021-11-25 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 5,926.84 | 6,000 |
| 2021-11-24 | 8,325.00 | 8,350.00 | 8,300.00 | 8,350.00 | 5,926.84 | 22,000 |
| 2021-11-23 | 8,400.00 | 8,400.00 | 8,350.00 | 8,350.00 | 5,926.84 | 11,300 |
| 2021-11-22 | 8,375.00 | 8,425.00 | 8,375.00 | 8,400.00 | 5,962.33 | 20,300 |
| 2021-11-19 | 8,175.00 | 8,400.00 | 8,125.00 | 8,400.00 | 5,962.33 | 31,800 |
| 2021-11-18 | 8,475.00 | 8,475.00 | 8,200.00 | 8,200.00 | 5,820.37 | 137,600 |
| 2021-11-17 | 8,575.00 | 8,625.00 | 8,500.00 | 8,500.00 | 6,033.31 | 83,600 |
| 2021-11-16 | 8,750.00 | 8,750.00 | 8,550.00 | 8,600.00 | 6,104.29 | 81,000 |
| 2021-11-15 | 8,650.00 | 8,675.00 | 8,600.00 | 8,675.00 | 6,157.53 | 22,300 |
| 2021-11-12 | 8,775.00 | 8,800.00 | 8,725.00 | 8,775.00 | 6,228.51 | 56,900 |
| 2021-11-11 | 8,725.00 | 8,800.00 | 8,700.00 | 8,775.00 | 6,228.51 | 108,500 |
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.