Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 5,255.77 | 201,700 |
| 2025-10-16 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,278.52 | 21,100 |
| 2025-10-15 | 5,775.00 | 5,800.00 | 5,725.00 | 5,775.00 | 5,255.77 | 33,300 |
| 2025-10-14 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 5,255.77 | 27,800 |
| 2025-10-13 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,278.52 | 39,800 |
| 2025-10-10 | 5,825.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,301.27 | 12,900 |
| 2025-10-09 | 5,800.00 | 5,825.00 | 5,775.00 | 5,825.00 | 5,301.27 | 139,100 |
| 2025-10-08 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,278.52 | 95,400 |
| 2025-10-07 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,278.52 | 368,200 |
| 2025-10-06 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,301.27 | 55,200 |
| 2025-10-03 | 5,825.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,324.02 | 72,900 |
| 2025-10-02 | 5,800.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,301.27 | 14,900 |
| 2025-10-01 | 5,825.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,278.52 | 119,800 |
| 2025-09-30 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 5,278.52 | 83,600 |
| 2025-09-29 | 5,900.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,346.77 | 66,700 |
| 2025-09-26 | 5,925.00 | 5,925.00 | 5,825.00 | 5,900.00 | 5,369.53 | 69,500 |
| 2025-09-25 | 5,950.00 | 5,975.00 | 5,825.00 | 5,925.00 | 5,392.28 | 46,200 |
| 2025-09-24 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,415.03 | 52,900 |
| 2025-09-23 | 5,875.00 | 6,000.00 | 5,875.00 | 5,950.00 | 5,415.03 | 154,400 |
| 2025-09-22 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,346.77 | 88,600 |
| 2025-09-19 | 5,825.00 | 6,000.00 | 5,825.00 | 5,850.00 | 5,324.02 | 166,600 |
| 2025-09-18 | 5,900.00 | 5,900.00 | 5,825.00 | 5,825.00 | 5,301.27 | 30,800 |
| 2025-09-17 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,369.53 | 67,200 |
| 2025-09-16 | 5,875.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,324.02 | 69,800 |
| 2025-09-15 | 5,875.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,346.77 | 56,300 |
| 2025-09-12 | 5,825.00 | 5,950.00 | 5,825.00 | 5,875.00 | 5,346.77 | 19,000 |
| 2025-09-11 | 5,850.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,278.52 | 67,700 |
| 2025-09-10 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 5,255.77 | 24,200 |
| 2025-09-09 | 5,750.00 | 5,800.00 | 5,675.00 | 5,800.00 | 5,278.52 | 596,000 |
| 2025-09-08 | 5,900.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,301.27 | 248,700 |
| 2025-09-05 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,346.77 | 0 |
| 2025-09-04 | 5,900.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,346.77 | 116,800 |
| 2025-09-03 | 5,925.00 | 5,975.00 | 5,875.00 | 5,900.00 | 5,369.53 | 62,100 |
| 2025-09-02 | 5,900.00 | 5,950.00 | 5,875.00 | 5,925.00 | 5,392.28 | 20,200 |
| 2025-09-01 | 5,725.00 | 5,950.00 | 5,725.00 | 5,900.00 | 5,369.53 | 99,000 |
| 2025-08-29 | 5,925.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,369.53 | 244,100 |
| 2025-08-28 | 6,000.00 | 6,000.00 | 5,925.00 | 5,950.00 | 5,415.03 | 77,400 |
| 2025-08-27 | 6,000.00 | 6,000.00 | 5,950.00 | 5,975.00 | 5,437.78 | 121,300 |
| 2025-08-26 | 6,050.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,437.78 | 117,200 |
| 2025-08-25 | 5,950.00 | 6,100.00 | 5,950.00 | 6,050.00 | 5,506.04 | 93,300 |
| 2025-08-22 | 5,950.00 | 6,000.00 | 5,925.00 | 5,925.00 | 5,392.28 | 44,300 |
| 2025-08-21 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 5,437.78 | 174,200 |
| 2025-08-20 | 6,000.00 | 6,000.00 | 5,925.00 | 5,950.00 | 5,415.03 | 193,100 |
| 2025-08-19 | 6,025.00 | 6,025.00 | 5,925.00 | 5,975.00 | 5,437.78 | 480,800 |
| 2025-08-18 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 5,528.79 | 0 |
| 2025-08-15 | 6,125.00 | 6,150.00 | 6,050.00 | 6,075.00 | 5,528.79 | 108,700 |
| 2025-08-14 | 6,100.00 | 6,125.00 | 6,050.00 | 6,125.00 | 5,574.30 | 35,300 |
| 2025-08-13 | 6,100.00 | 6,175.00 | 6,000.00 | 6,100.00 | 5,551.54 | 470,300 |
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.