Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6,100.00 | 6,175.00 | 6,000.00 | 6,100.00 | 5,551.54 | 470,300 |
| 2025-08-12 | 6,100.00 | 6,150.00 | 6,025.00 | 6,125.00 | 5,574.30 | 140,800 |
| 2025-08-11 | 6,200.00 | 6,200.00 | 6,000.00 | 6,150.00 | 5,597.05 | 251,900 |
| 2025-08-08 | 6,200.00 | 6,225.00 | 6,125.00 | 6,200.00 | 5,642.55 | 105,000 |
| 2025-08-07 | 6,125.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,642.55 | 147,700 |
| 2025-08-06 | 6,050.00 | 6,150.00 | 6,025.00 | 6,125.00 | 5,574.30 | 239,800 |
| 2025-08-05 | 6,050.00 | 6,100.00 | 6,025.00 | 6,075.00 | 5,528.79 | 230,900 |
| 2025-08-04 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 5,506.04 | 481,600 |
| 2025-08-01 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 5,483.29 | 205,000 |
| 2025-07-31 | 6,000.00 | 6,000.00 | 5,900.00 | 5,975.00 | 5,437.78 | 379,900 |
| 2025-07-30 | 6,025.00 | 6,025.00 | 5,925.00 | 6,000.00 | 5,460.54 | 272,000 |
| 2025-07-29 | 6,025.00 | 6,075.00 | 5,975.00 | 6,000.00 | 5,460.54 | 121,600 |
| 2025-07-28 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,460.54 | 94,400 |
| 2025-07-25 | 6,000.00 | 6,100.00 | 5,900.00 | 5,975.00 | 5,437.78 | 617,500 |
| 2025-07-24 | 6,500.00 | 6,500.00 | 6,025.00 | 6,050.00 | 5,506.04 | 674,000 |
| 2025-07-23 | 6,025.00 | 6,550.00 | 6,025.00 | 6,475.00 | 5,892.83 | 1,695,600 |
| 2025-07-22 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,460.54 | 1,347,000 |
| 2025-07-21 | 5,800.00 | 6,200.00 | 5,800.00 | 6,000.00 | 5,460.54 | 609,600 |
| 2025-07-18 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,278.52 | 104,000 |
| 2025-07-17 | 5,750.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,210.26 | 436,700 |
| 2025-07-16 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 5,233.01 | 91,200 |
| 2025-07-15 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,278.52 | 67,300 |
| 2025-07-14 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,187.51 | 54,200 |
| 2025-07-11 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,187.51 | 51,700 |
| 2025-07-10 | 5,750.00 | 5,750.00 | 5,700.00 | 5,725.00 | 5,210.26 | 222,700 |
| 2025-07-09 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,187.51 | 126,300 |
| 2025-07-08 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 5,187.51 | 112,600 |
| 2025-07-07 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,187.51 | 453,900 |
| 2025-07-04 | 5,750.00 | 5,800.00 | 5,725.00 | 5,800.00 | 5,278.52 | 81,200 |
| 2025-07-03 | 5,725.00 | 5,750.00 | 5,725.00 | 5,750.00 | 5,233.01 | 18,700 |
| 2025-07-02 | 5,725.00 | 5,750.00 | 5,700.00 | 5,725.00 | 5,210.26 | 305,400 |
| 2025-07-01 | 5,775.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,187.51 | 238,000 |
| 2025-06-30 | 5,700.00 | 5,775.00 | 5,700.00 | 5,725.00 | 5,210.26 | 179,400 |
| 2025-06-26 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,187.51 | 205,900 |
| 2025-06-25 | 5,700.00 | 5,775.00 | 5,700.00 | 5,700.00 | 5,187.51 | 82,400 |
| 2025-06-24 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,187.51 | 75,900 |
| 2025-06-23 | 5,700.00 | 5,725.00 | 5,625.00 | 5,700.00 | 5,187.51 | 415,600 |
| 2025-06-20 | 5,725.00 | 5,750.00 | 5,700.00 | 5,725.00 | 5,210.26 | 283,300 |
| 2025-06-19 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,187.51 | 232,700 |
| 2025-06-18 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 5,187.51 | 287,300 |
| 2025-06-17 | 5,675.00 | 5,725.00 | 5,675.00 | 5,700.00 | 5,187.51 | 208,300 |
| 2025-06-16 | 5,725.00 | 5,750.00 | 5,675.00 | 5,675.00 | 5,164.76 | 152,500 |
| 2025-06-13 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 5,210.26 | 221,400 |
| 2025-06-12 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,278.52 | 115,300 |
| 2025-06-11 | 5,850.00 | 5,875.00 | 5,825.00 | 5,825.00 | 5,301.27 | 54,900 |
| 2025-06-10 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,324.02 | 94,100 |
| 2025-06-05 | 5,850.00 | 5,875.00 | 5,750.00 | 5,775.00 | 5,255.77 | 165,600 |
| 2025-06-04 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,324.02 | 81,900 |
| 2025-06-03 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,324.02 | 71,500 |
| 2025-06-02 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,346.77 | 110,800 |
| 2025-05-28 | 5,975.00 | 6,025.00 | 5,925.00 | 5,925.00 | 5,392.28 | 84,900 |
| 2025-05-27 | 6,075.00 | 6,075.00 | 5,900.00 | 5,925.00 | 5,392.28 | 563,900 |
| 2025-05-26 | 6,350.00 | 6,375.00 | 6,300.00 | 6,300.00 | 5,413.21 | 760,200 |
| 2025-05-23 | 6,300.00 | 6,300.00 | 6,250.00 | 6,275.00 | 5,391.73 | 118,700 |
| 2025-05-22 | 6,275.00 | 6,325.00 | 6,250.00 | 6,300.00 | 5,413.21 | 221,900 |
| 2025-05-21 | 6,225.00 | 6,300.00 | 6,200.00 | 6,250.00 | 5,370.25 | 507,300 |
| 2025-05-20 | 6,150.00 | 6,175.00 | 6,125.00 | 6,175.00 | 5,305.81 | 149,700 |
| 2025-05-19 | 6,125.00 | 6,150.00 | 6,075.00 | 6,150.00 | 5,284.33 | 133,400 |
| 2025-05-16 | 6,150.00 | 6,250.00 | 6,100.00 | 6,150.00 | 5,284.33 | 155,900 |
| 2025-05-15 | 6,100.00 | 6,175.00 | 6,075.00 | 6,125.00 | 5,262.84 | 112,300 |
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.