Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5,625.00 | 5,825.00 | 5,575.00 | 5,625.00 | 5,291.10 | 915,000 |
| 2026-01-26 | 5,650.00 | 5,675.00 | 5,600.00 | 5,625.00 | 5,291.10 | 135,500 |
| 2026-01-23 | 5,675.00 | 5,675.00 | 5,625.00 | 5,650.00 | 5,314.62 | 59,900 |
| 2026-01-22 | 5,650.00 | 5,675.00 | 5,625.00 | 5,675.00 | 5,338.13 | 54,600 |
| 2026-01-21 | 5,675.00 | 5,675.00 | 5,600.00 | 5,650.00 | 5,314.62 | 172,200 |
| 2026-01-20 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,314.62 | 164,400 |
| 2026-01-19 | 5,675.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,314.62 | 94,600 |
| 2026-01-16 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,338.13 | 0 |
| 2026-01-15 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,338.13 | 110,700 |
| 2026-01-14 | 5,725.00 | 5,725.00 | 5,650.00 | 5,650.00 | 5,314.62 | 89,700 |
| 2026-01-13 | 5,675.00 | 5,725.00 | 5,650.00 | 5,650.00 | 5,314.62 | 71,600 |
| 2026-01-12 | 5,650.00 | 5,675.00 | 5,650.00 | 5,675.00 | 5,338.13 | 98,300 |
| 2026-01-09 | 5,675.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,338.13 | 39,100 |
| 2026-01-08 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,338.13 | 80,300 |
| 2026-01-07 | 5,725.00 | 5,725.00 | 5,650.00 | 5,700.00 | 5,361.65 | 190,200 |
| 2026-01-06 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 5,361.65 | 45,500 |
| 2026-01-05 | 5,675.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,361.65 | 130,400 |
| 2026-01-02 | 5,675.00 | 5,675.00 | 5,650.00 | 5,675.00 | 5,338.13 | 35,700 |
| 2026-01-01 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,338.13 | 0 |
| 2025-12-31 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,338.13 | 0 |
| 2025-12-30 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,338.13 | 148,100 |
| 2025-12-29 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,314.62 | 230,100 |
| 2025-12-26 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,291.10 | 0 |
| 2025-12-25 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,291.10 | 0 |
| 2025-12-24 | 5,650.00 | 5,650.00 | 5,600.00 | 5,625.00 | 5,291.10 | 48,100 |
| 2025-12-23 | 5,625.00 | 5,675.00 | 5,625.00 | 5,650.00 | 5,314.62 | 40,700 |
| 2025-12-22 | 5,700.00 | 5,700.00 | 5,600.00 | 5,625.00 | 5,291.10 | 97,300 |
| 2025-12-19 | 5,625.00 | 5,625.00 | 5,600.00 | 5,600.00 | 5,267.58 | 12,400 |
| 2025-12-18 | 5,700.00 | 5,700.00 | 5,625.00 | 5,625.00 | 5,291.10 | 14,100 |
| 2025-12-17 | 5,650.00 | 5,725.00 | 5,600.00 | 5,700.00 | 5,361.65 | 15,200 |
| 2025-12-16 | 5,625.00 | 5,650.00 | 5,575.00 | 5,575.00 | 5,244.07 | 241,500 |
| 2025-12-15 | 5,650.00 | 5,675.00 | 5,600.00 | 5,625.00 | 5,291.10 | 124,100 |
| 2025-12-12 | 5,675.00 | 5,675.00 | 5,650.00 | 5,650.00 | 5,314.62 | 174,600 |
| 2025-12-11 | 5,675.00 | 5,675.00 | 5,650.00 | 5,675.00 | 5,338.13 | 176,400 |
| 2025-12-10 | 5,650.00 | 5,675.00 | 5,650.00 | 5,675.00 | 5,338.13 | 74,000 |
| 2025-12-09 | 5,675.00 | 5,675.00 | 5,650.00 | 5,650.00 | 5,314.62 | 241,500 |
| 2025-12-08 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,338.13 | 156,700 |
| 2025-12-05 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,338.13 | 68,100 |
| 2025-12-04 | 5,675.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,361.65 | 107,400 |
| 2025-12-03 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,338.13 | 65,900 |
| 2025-12-02 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,314.62 | 96,900 |
| 2025-12-01 | 5,675.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,338.13 | 115,500 |
| 2025-11-28 | 5,700.00 | 5,700.00 | 5,675.00 | 5,675.00 | 5,338.13 | 29,300 |
| 2025-11-27 | 5,700.00 | 5,725.00 | 5,675.00 | 5,675.00 | 5,338.13 | 88,300 |
| 2025-11-26 | 5,650.00 | 5,725.00 | 5,650.00 | 5,700.00 | 5,361.65 | 130,700 |
| 2025-11-25 | 5,750.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,314.62 | 1,112,100 |
| 2025-11-24 | 5,825.00 | 5,875.00 | 5,825.00 | 5,850.00 | 5,324.02 | 267,200 |
| 2025-11-21 | 5,850.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,301.27 | 713,000 |
| 2025-11-20 | 5,850.00 | 5,875.00 | 5,850.00 | 5,850.00 | 5,324.02 | 195,200 |
| 2025-11-19 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,324.02 | 104,400 |
| 2025-11-18 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,324.02 | 429,700 |
| 2025-11-17 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,324.02 | 226,400 |
| 2025-11-14 | 5,800.00 | 5,825.00 | 5,800.00 | 5,800.00 | 5,278.52 | 757,700 |
| 2025-11-13 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,278.52 | 79,300 |
| 2025-11-12 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,278.52 | 182,600 |
| 2025-11-11 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,278.52 | 144,000 |
| 2025-11-10 | 5,850.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,278.52 | 231,300 |
| 2025-11-07 | 5,825.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,278.52 | 365,300 |
| 2025-11-06 | 5,800.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,278.52 | 160,900 |
| 2025-11-05 | 5,950.00 | 5,975.00 | 5,800.00 | 5,800.00 | 5,278.52 | 312,200 |
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.