Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 5,262.84 | 55,600 |
| 2025-05-09 | 6,125.00 | 6,125.00 | 6,050.00 | 6,100.00 | 5,241.36 | 50,400 |
| 2025-05-08 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 5,262.84 | 5,800 |
| 2025-05-07 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 5,262.84 | 19,500 |
| 2025-05-06 | 6,200.00 | 6,225.00 | 6,100.00 | 6,175.00 | 5,305.81 | 22,200 |
| 2025-05-05 | 6,200.00 | 6,225.00 | 6,075.00 | 6,175.00 | 5,305.81 | 45,600 |
| 2025-05-02 | 6,100.00 | 6,275.00 | 6,100.00 | 6,250.00 | 5,370.25 | 162,900 |
| 2025-04-30 | 6,075.00 | 6,125.00 | 6,050.00 | 6,100.00 | 5,241.36 | 146,900 |
| 2025-04-29 | 6,225.00 | 6,225.00 | 6,025.00 | 6,075.00 | 5,219.88 | 81,500 |
| 2025-04-28 | 6,125.00 | 6,125.00 | 6,100.00 | 6,125.00 | 5,262.84 | 41,900 |
| 2025-04-25 | 6,025.00 | 6,150.00 | 6,000.00 | 6,125.00 | 5,262.84 | 66,400 |
| 2025-04-24 | 6,000.00 | 6,075.00 | 6,000.00 | 6,025.00 | 5,176.92 | 103,600 |
| 2025-04-23 | 6,000.00 | 6,050.00 | 6,000.00 | 6,000.00 | 5,155.44 | 28,100 |
| 2025-04-22 | 5,950.00 | 5,975.00 | 5,950.00 | 5,975.00 | 5,133.96 | 13,400 |
| 2025-04-21 | 5,850.00 | 5,975.00 | 5,825.00 | 5,950.00 | 5,112.48 | 44,700 |
| 2025-04-17 | 5,850.00 | 5,875.00 | 5,800.00 | 5,800.00 | 4,983.59 | 55,100 |
| 2025-04-16 | 5,850.00 | 5,875.00 | 5,775.00 | 5,850.00 | 5,026.55 | 14,300 |
| 2025-04-15 | 5,825.00 | 5,925.00 | 5,800.00 | 5,800.00 | 4,983.59 | 351,500 |
| 2025-04-14 | 5,750.00 | 5,950.00 | 5,700.00 | 5,825.00 | 5,005.07 | 86,900 |
| 2025-04-11 | 5,725.00 | 5,775.00 | 5,650.00 | 5,750.00 | 4,940.63 | 150,900 |
| 2025-04-10 | 5,500.00 | 5,725.00 | 5,500.00 | 5,700.00 | 4,897.67 | 2,763,700 |
| 2025-04-09 | 5,600.00 | 5,625.00 | 5,500.00 | 5,500.00 | 4,725.82 | 242,600 |
| 2025-04-08 | 5,900.00 | 5,900.00 | 5,575.00 | 5,600.00 | 4,811.74 | 392,200 |
| 2025-03-27 | 6,000.00 | 6,025.00 | 5,975.00 | 6,025.00 | 5,176.92 | 21,900 |
| 2025-03-26 | 5,950.00 | 6,075.00 | 5,950.00 | 6,050.00 | 5,198.40 | 172,800 |
| 2025-03-25 | 5,975.00 | 6,000.00 | 5,875.00 | 5,950.00 | 5,112.48 | 45,700 |
| 2025-03-24 | 5,925.00 | 6,000.00 | 5,850.00 | 5,975.00 | 5,133.96 | 64,100 |
| 2025-03-21 | 6,000.00 | 6,025.00 | 5,850.00 | 5,925.00 | 5,091.00 | 964,900 |
| 2025-03-20 | 6,050.00 | 6,050.00 | 5,975.00 | 6,025.00 | 5,176.92 | 184,600 |
| 2025-03-19 | 6,000.00 | 6,075.00 | 6,000.00 | 6,025.00 | 5,176.92 | 24,000 |
| 2025-03-18 | 6,125.00 | 6,200.00 | 5,900.00 | 6,050.00 | 5,198.40 | 287,100 |
| 2025-03-17 | 6,100.00 | 6,175.00 | 6,075.00 | 6,175.00 | 5,305.81 | 203,100 |
| 2025-03-14 | 6,125.00 | 6,150.00 | 6,025.00 | 6,100.00 | 5,241.36 | 119,700 |
| 2025-03-13 | 6,075.00 | 6,200.00 | 6,075.00 | 6,125.00 | 5,262.84 | 141,500 |
| 2025-03-12 | 6,075.00 | 6,075.00 | 6,025.00 | 6,075.00 | 5,219.88 | 16,500 |
| 2025-03-11 | 6,100.00 | 6,100.00 | 6,000.00 | 6,075.00 | 5,219.88 | 158,600 |
| 2025-03-10 | 6,100.00 | 6,100.00 | 6,025.00 | 6,100.00 | 5,241.36 | 86,200 |
| 2025-03-07 | 6,150.00 | 6,150.00 | 5,950.00 | 6,000.00 | 5,155.44 | 677,500 |
| 2025-03-06 | 6,175.00 | 6,175.00 | 6,150.00 | 6,175.00 | 5,305.81 | 237,300 |
| 2025-03-05 | 6,000.00 | 6,150.00 | 6,000.00 | 6,150.00 | 5,284.33 | 176,200 |
| 2025-03-04 | 6,075.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,241.36 | 31,100 |
| 2025-03-03 | 5,975.00 | 6,100.00 | 5,975.00 | 6,100.00 | 5,241.36 | 58,500 |
| 2025-02-28 | 6,100.00 | 6,150.00 | 5,950.00 | 5,975.00 | 5,133.96 | 376,800 |
| 2025-02-27 | 6,175.00 | 6,175.00 | 6,075.00 | 6,100.00 | 5,241.36 | 237,400 |
| 2025-02-26 | 6,150.00 | 6,150.00 | 6,100.00 | 6,150.00 | 5,284.33 | 98,700 |
| 2025-02-25 | 6,325.00 | 6,350.00 | 6,100.00 | 6,200.00 | 5,327.29 | 525,100 |
| 2025-02-24 | 6,300.00 | 6,300.00 | 6,250.00 | 6,275.00 | 5,391.73 | 74,500 |
| 2025-02-21 | 6,300.00 | 6,300.00 | 6,275.00 | 6,300.00 | 5,413.21 | 10,400 |
| 2025-02-20 | 6,325.00 | 6,350.00 | 6,250.00 | 6,275.00 | 5,391.73 | 689,600 |
| 2025-02-19 | 6,300.00 | 6,375.00 | 6,275.00 | 6,275.00 | 5,391.73 | 71,400 |
| 2025-02-18 | 6,200.00 | 6,325.00 | 6,200.00 | 6,275.00 | 5,391.73 | 338,800 |
| 2025-02-17 | 6,150.00 | 6,200.00 | 6,125.00 | 6,200.00 | 5,327.29 | 256,500 |
| 2025-02-14 | 6,125.00 | 6,175.00 | 6,050.00 | 6,125.00 | 5,262.84 | 314,500 |
| 2025-02-13 | 6,025.00 | 6,125.00 | 6,025.00 | 6,100.00 | 5,241.36 | 380,200 |
| 2025-02-12 | 6,000.00 | 6,050.00 | 5,950.00 | 6,025.00 | 5,176.92 | 44,800 |
| 2025-02-11 | 6,000.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,155.44 | 74,400 |
| 2025-02-10 | 6,050.00 | 6,050.00 | 5,975.00 | 6,000.00 | 5,155.44 | 143,600 |
| 2025-02-07 | 6,000.00 | 6,025.00 | 6,000.00 | 6,025.00 | 5,176.92 | 89,300 |
| 2025-02-06 | 6,175.00 | 6,175.00 | 5,900.00 | 5,900.00 | 5,069.52 | 541,500 |
| 2025-02-05 | 6,150.00 | 6,175.00 | 6,100.00 | 6,125.00 | 5,262.84 | 56,600 |
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.