Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 6,100.00 | 6,175.00 | 6,050.00 | 6,100.00 | 5,241.36 | 293,300 |
| 2025-02-03 | 6,175.00 | 6,175.00 | 6,025.00 | 6,100.00 | 5,241.36 | 74,900 |
| 2025-01-31 | 6,100.00 | 6,175.00 | 6,025.00 | 6,125.00 | 5,262.84 | 58,300 |
| 2025-01-30 | 6,175.00 | 6,175.00 | 6,025.00 | 6,075.00 | 5,219.88 | 61,800 |
| 2025-01-24 | 6,125.00 | 6,175.00 | 6,000.00 | 6,175.00 | 5,305.81 | 17,700 |
| 2025-01-23 | 6,100.00 | 6,125.00 | 6,000.00 | 6,125.00 | 5,262.84 | 32,800 |
| 2025-01-22 | 6,125.00 | 6,125.00 | 6,075.00 | 6,100.00 | 5,241.36 | 29,400 |
| 2025-01-21 | 6,100.00 | 6,150.00 | 5,950.00 | 6,075.00 | 5,219.88 | 246,100 |
| 2025-01-20 | 6,100.00 | 6,175.00 | 6,100.00 | 6,100.00 | 5,241.36 | 42,800 |
| 2025-01-17 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,241.36 | 25,500 |
| 2025-01-16 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,241.36 | 125,700 |
| 2025-01-15 | 6,150.00 | 6,150.00 | 6,125.00 | 6,150.00 | 5,284.33 | 18,100 |
| 2025-01-14 | 6,125.00 | 6,175.00 | 6,125.00 | 6,125.00 | 5,262.84 | 199,400 |
| 2025-01-13 | 6,125.00 | 6,150.00 | 6,100.00 | 6,125.00 | 5,262.84 | 374,900 |
| 2025-01-10 | 6,200.00 | 6,200.00 | 6,100.00 | 6,125.00 | 5,262.84 | 18,800 |
| 2025-01-09 | 6,175.00 | 6,225.00 | 6,125.00 | 6,175.00 | 5,305.81 | 115,300 |
| 2025-01-08 | 6,175.00 | 6,175.00 | 6,000.00 | 6,125.00 | 5,262.84 | 103,100 |
| 2025-01-07 | 6,200.00 | 6,200.00 | 6,150.00 | 6,175.00 | 5,305.81 | 375,700 |
| 2025-01-06 | 6,250.00 | 6,250.00 | 6,150.00 | 6,150.00 | 5,284.33 | 110,600 |
| 2025-01-03 | 6,125.00 | 6,250.00 | 6,125.00 | 6,200.00 | 5,327.29 | 194,900 |
| 2025-01-02 | 6,100.00 | 6,100.00 | 6,025.00 | 6,100.00 | 5,241.36 | 16,900 |
| 2024-12-30 | 6,100.00 | 6,125.00 | 6,000.00 | 6,100.00 | 5,241.36 | 103,900 |
| 2024-12-27 | 6,125.00 | 6,175.00 | 6,000.00 | 6,100.00 | 5,241.36 | 102,300 |
| 2024-12-24 | 6,050.00 | 6,175.00 | 6,000.00 | 6,125.00 | 5,262.84 | 74,200 |
| 2024-12-23 | 6,050.00 | 6,050.00 | 6,000.00 | 6,025.00 | 5,176.92 | 67,100 |
| 2024-12-20 | 6,075.00 | 6,100.00 | 5,975.00 | 6,025.00 | 5,176.92 | 85,300 |
| 2024-12-19 | 6,100.00 | 6,100.00 | 5,800.00 | 6,025.00 | 5,176.92 | 198,000 |
| 2024-12-18 | 6,125.00 | 6,125.00 | 6,050.00 | 6,100.00 | 5,241.36 | 132,600 |
| 2024-12-17 | 6,225.00 | 6,225.00 | 6,100.00 | 6,125.00 | 5,262.84 | 101,000 |
| 2024-12-16 | 6,225.00 | 6,225.00 | 6,100.00 | 6,200.00 | 5,327.29 | 56,800 |
| 2024-12-13 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,327.29 | 92,500 |
| 2024-12-12 | 6,150.00 | 6,175.00 | 6,075.00 | 6,150.00 | 5,284.33 | 413,700 |
| 2024-12-11 | 6,150.00 | 6,200.00 | 6,150.00 | 6,150.00 | 5,284.33 | 60,100 |
| 2024-12-10 | 6,150.00 | 6,175.00 | 6,075.00 | 6,150.00 | 5,284.33 | 225,300 |
| 2024-12-09 | 6,175.00 | 6,250.00 | 6,100.00 | 6,150.00 | 5,284.33 | 167,100 |
| 2024-12-06 | 6,200.00 | 6,200.00 | 6,100.00 | 6,175.00 | 5,305.81 | 284,800 |
| 2024-12-05 | 6,125.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,327.29 | 37,200 |
| 2024-12-04 | 6,325.00 | 6,325.00 | 6,150.00 | 6,150.00 | 5,284.33 | 171,500 |
| 2024-12-03 | 6,200.00 | 6,325.00 | 6,150.00 | 6,325.00 | 5,434.69 | 343,300 |
| 2024-12-02 | 6,225.00 | 6,525.00 | 6,150.00 | 6,200.00 | 5,327.29 | 36,100 |
| 2024-11-29 | 6,250.00 | 6,250.00 | 6,225.00 | 6,225.00 | 5,348.77 | 32,900 |
| 2024-11-28 | 6,325.00 | 6,325.00 | 6,225.00 | 6,250.00 | 5,370.25 | 80,400 |
| 2024-11-26 | 6,325.00 | 6,350.00 | 6,250.00 | 6,250.00 | 5,370.25 | 142,000 |
| 2024-11-25 | 6,400.00 | 6,400.00 | 6,225.00 | 6,300.00 | 5,413.21 | 121,300 |
| 2024-11-22 | 6,500.00 | 6,575.00 | 6,425.00 | 6,500.00 | 5,421.80 | 228,700 |
| 2024-11-21 | 6,550.00 | 6,550.00 | 6,450.00 | 6,450.00 | 5,380.10 | 75,600 |
| 2024-11-20 | 6,500.00 | 6,600.00 | 6,500.00 | 6,525.00 | 5,442.66 | 51,400 |
| 2024-11-19 | 6,525.00 | 6,600.00 | 6,475.00 | 6,500.00 | 5,421.80 | 175,000 |
| 2024-11-18 | 6,500.00 | 6,575.00 | 6,400.00 | 6,500.00 | 5,421.80 | 301,400 |
| 2024-11-15 | 6,500.00 | 6,500.00 | 6,375.00 | 6,400.00 | 5,338.39 | 305,000 |
| 2024-11-14 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 5,338.39 | 82,300 |
| 2024-11-13 | 6,350.00 | 6,450.00 | 6,300.00 | 6,450.00 | 5,380.10 | 43,200 |
| 2024-11-12 | 6,450.00 | 6,500.00 | 6,400.00 | 6,450.00 | 5,380.10 | 54,100 |
| 2024-11-11 | 6,425.00 | 6,425.00 | 6,300.00 | 6,425.00 | 5,359.24 | 55,500 |
| 2024-11-08 | 6,425.00 | 6,575.00 | 6,400.00 | 6,450.00 | 5,380.10 | 34,800 |
| 2024-11-07 | 6,425.00 | 6,550.00 | 6,400.00 | 6,450.00 | 5,380.10 | 97,000 |
| 2024-11-06 | 6,675.00 | 6,700.00 | 6,450.00 | 6,450.00 | 5,380.10 | 97,200 |
| 2024-11-05 | 6,600.00 | 6,650.00 | 6,550.00 | 6,625.00 | 5,526.07 | 146,300 |
| 2024-11-04 | 6,600.00 | 6,725.00 | 6,550.00 | 6,600.00 | 5,505.22 | 243,000 |
| 2024-11-01 | 6,575.00 | 6,625.00 | 6,500.00 | 6,600.00 | 5,505.22 | 281,400 |
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.