Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-04 | 5,875.00 | 5,975.00 | 5,875.00 | 5,950.00 | 5,415.03 | 15,700 |
| 2025-11-03 | 5,900.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,346.77 | 26,700 |
| 2025-10-31 | 5,950.00 | 5,975.00 | 5,775.00 | 5,875.00 | 5,346.77 | 760,300 |
| 2025-10-30 | 5,950.00 | 6,000.00 | 5,775.00 | 5,925.00 | 5,392.28 | 660,700 |
| 2025-10-29 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,415.03 | 22,600 |
| 2025-10-28 | 5,950.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,369.53 | 48,900 |
| 2025-10-27 | 5,950.00 | 5,975.00 | 5,875.00 | 5,900.00 | 5,369.53 | 21,600 |
| 2025-10-24 | 5,925.00 | 5,975.00 | 5,850.00 | 5,950.00 | 5,415.03 | 123,400 |
| 2025-10-23 | 5,850.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,369.53 | 14,700 |
| 2025-10-22 | 5,875.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,324.02 | 67,600 |
| 2025-10-21 | 5,875.00 | 5,975.00 | 5,800.00 | 5,900.00 | 5,369.53 | 78,500 |
| 2025-10-20 | 5,775.00 | 5,950.00 | 5,775.00 | 5,875.00 | 5,346.77 | 72,000 |
← NewerPage 5 of 5 · 254 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.