Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8,750.00 | 8,800.00 | 8,700.00 | 8,750.00 | 6,210.76 | 55,400 |
| 2021-11-09 | 8,775.00 | 8,775.00 | 8,600.00 | 8,750.00 | 6,210.76 | 382,300 |
| 2021-11-08 | 8,775.00 | 8,825.00 | 8,675.00 | 8,800.00 | 6,246.25 | 184,800 |
| 2021-11-05 | 8,975.00 | 8,975.00 | 8,625.00 | 8,800.00 | 6,246.25 | 33,300 |
| 2021-11-04 | 8,575.00 | 9,150.00 | 8,575.00 | 8,975.00 | 6,370.47 | 41,000 |
| 2021-11-03 | 8,575.00 | 8,575.00 | 8,475.00 | 8,575.00 | 6,086.55 | 6,000 |
| 2021-11-02 | 8,550.00 | 8,575.00 | 8,475.00 | 8,575.00 | 6,086.55 | 19,200 |
| 2021-11-01 | 8,550.00 | 8,575.00 | 8,500.00 | 8,575.00 | 6,086.55 | 37,200 |
| 2021-10-29 | 8,525.00 | 8,575.00 | 8,375.00 | 8,575.00 | 6,086.55 | 121,500 |
| 2021-10-28 | 8,650.00 | 8,650.00 | 8,475.00 | 8,600.00 | 6,104.29 | 95,000 |
| 2021-10-27 | 8,800.00 | 8,800.00 | 8,600.00 | 8,675.00 | 6,157.53 | 83,600 |
| 2021-10-26 | 8,975.00 | 9,000.00 | 8,800.00 | 8,800.00 | 6,246.25 | 70,700 |
| 2021-10-25 | 8,825.00 | 9,050.00 | 8,800.00 | 9,000.00 | 6,388.21 | 46,200 |
| 2021-10-22 | 8,800.00 | 9,075.00 | 8,800.00 | 9,075.00 | 6,441.45 | 41,900 |
| 2021-10-21 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 6,388.21 | 69,200 |
← NewerPage 21 of 21 · 1,215 trading days
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.