Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,479.23 | 0 |
| 2026-04-30 | 5,800.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,479.23 | 1,593,900 |
| 2026-04-29 | 5,775.00 | 5,800.00 | 5,725.00 | 5,800.00 | 5,455.71 | 334,700 |
| 2026-04-28 | 5,775.00 | 5,775.00 | 5,750.00 | 5,750.00 | 5,408.68 | 81,200 |
| 2026-04-27 | 5,750.00 | 5,800.00 | 5,725.00 | 5,750.00 | 5,408.68 | 50,800 |
| 2026-04-24 | 5,775.00 | 5,775.00 | 5,725.00 | 5,750.00 | 5,408.68 | 291,500 |
| 2026-04-23 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 5,432.20 | 16,000 |
| 2026-04-22 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 5,432.20 | 133,700 |
| 2026-04-21 | 5,750.00 | 5,775.00 | 5,750.00 | 5,750.00 | 5,408.68 | 9,400 |
| 2026-04-20 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 5,432.20 | 90,200 |
| 2026-04-17 | 5,750.00 | 5,775.00 | 5,725.00 | 5,750.00 | 5,408.68 | 99,900 |
| 2026-04-16 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 5,385.16 | 92,400 |
| 2026-04-15 | 5,750.00 | 5,750.00 | 5,725.00 | 5,725.00 | 5,385.16 | 247,800 |
| 2026-04-14 | 5,700.00 | 5,750.00 | 5,675.00 | 5,725.00 | 5,385.16 | 24,100 |
| 2026-04-13 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,361.65 | 26,700 |
| 2026-04-10 | 5,650.00 | 5,700.00 | 5,575.00 | 5,700.00 | 5,361.65 | 58,000 |
| 2026-04-09 | 5,725.00 | 5,725.00 | 5,575.00 | 5,675.00 | 5,338.13 | 15,000 |
| 2026-04-08 | 5,550.00 | 5,625.00 | 5,550.00 | 5,625.00 | 5,291.10 | 7,300 |
| 2026-04-07 | 5,550.00 | 5,600.00 | 5,525.00 | 5,550.00 | 5,220.55 | 9,400 |
| 2026-04-06 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,267.58 | 24,800 |
| 2026-04-02 | 5,550.00 | 5,750.00 | 5,550.00 | 5,575.00 | 5,244.07 | 184,300 |
| 2026-04-01 | 5,500.00 | 5,650.00 | 5,500.00 | 5,525.00 | 5,197.04 | 131,600 |
| 2026-03-31 | 5,550.00 | 5,625.00 | 5,525.00 | 5,625.00 | 5,291.10 | 14,200 |
| 2026-03-30 | 5,550.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,220.55 | 64,500 |
| 2026-03-27 | 5,600.00 | 5,625.00 | 5,550.00 | 5,550.00 | 5,220.55 | 181,500 |
| 2026-03-26 | 5,575.00 | 5,675.00 | 5,575.00 | 5,625.00 | 5,291.10 | 94,900 |
| 2026-03-25 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,314.62 | 288,700 |
| 2026-03-17 | 5,500.00 | 5,525.00 | 5,450.00 | 5,525.00 | 5,197.04 | 312,100 |
| 2026-03-16 | 5,475.00 | 5,550.00 | 5,375.00 | 5,425.00 | 5,102.97 | 297,700 |
| 2026-03-13 | 5,475.00 | 5,500.00 | 5,375.00 | 5,400.00 | 5,079.46 | 67,300 |
| 2026-03-12 | 5,350.00 | 5,450.00 | 5,350.00 | 5,450.00 | 5,126.49 | 121,100 |
| 2026-03-11 | 5,475.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,032.42 | 309,400 |
| 2026-03-10 | 5,425.00 | 5,475.00 | 5,400.00 | 5,475.00 | 5,150.00 | 458,400 |
| 2026-03-09 | 5,450.00 | 5,475.00 | 5,400.00 | 5,450.00 | 5,126.49 | 917,600 |
| 2026-03-06 | 5,550.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,126.49 | 182,300 |
| 2026-03-05 | 5,525.00 | 5,575.00 | 5,475.00 | 5,550.00 | 5,220.55 | 119,400 |
| 2026-03-04 | 5,600.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,173.52 | 486,000 |
| 2026-03-03 | 5,600.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,267.58 | 147,200 |
| 2026-03-02 | 5,625.00 | 5,675.00 | 5,525.00 | 5,600.00 | 5,267.58 | 325,200 |
| 2026-02-27 | 5,600.00 | 5,675.00 | 5,575.00 | 5,625.00 | 5,291.10 | 128,300 |
| 2026-02-26 | 5,675.00 | 5,675.00 | 5,625.00 | 5,650.00 | 5,314.62 | 62,400 |
| 2026-02-25 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,338.13 | 11,400 |
| 2026-02-24 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,338.13 | 5,200 |
| 2026-02-23 | 5,700.00 | 5,750.00 | 5,600.00 | 5,675.00 | 5,338.13 | 86,200 |
| 2026-02-20 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 5,361.65 | 20,800 |
| 2026-02-19 | 5,700.00 | 5,750.00 | 5,675.00 | 5,700.00 | 5,361.65 | 25,800 |
| 2026-02-18 | 5,625.00 | 5,725.00 | 5,625.00 | 5,700.00 | 5,361.65 | 29,900 |
| 2026-02-13 | 5,625.00 | 5,725.00 | 5,600.00 | 5,625.00 | 5,291.10 | 19,400 |
| 2026-02-12 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,314.62 | 60,500 |
| 2026-02-11 | 5,600.00 | 5,675.00 | 5,550.00 | 5,550.00 | 5,220.55 | 75,600 |
| 2026-02-10 | 5,600.00 | 5,700.00 | 5,575.00 | 5,600.00 | 5,267.58 | 64,000 |
| 2026-02-09 | 5,650.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,267.58 | 38,900 |
| 2026-02-06 | 5,600.00 | 5,675.00 | 5,600.00 | 5,625.00 | 5,291.10 | 73,300 |
| 2026-02-05 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 5,267.58 | 27,800 |
| 2026-02-04 | 5,600.00 | 5,625.00 | 5,550.00 | 5,575.00 | 5,244.07 | 33,700 |
| 2026-02-03 | 5,525.00 | 5,600.00 | 5,525.00 | 5,600.00 | 5,267.58 | 92,200 |
| 2026-02-02 | 5,600.00 | 5,600.00 | 5,475.00 | 5,525.00 | 5,197.04 | 226,100 |
| 2026-01-30 | 5,600.00 | 5,725.00 | 5,550.00 | 5,575.00 | 5,244.07 | 111,200 |
| 2026-01-29 | 5,575.00 | 5,600.00 | 5,000.00 | 5,600.00 | 5,267.58 | 396,800 |
| 2026-01-28 | 5,600.00 | 5,675.00 | 5,575.00 | 5,600.00 | 5,267.58 | 632,900 |
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.