Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 6,575.00 | 6,775.00 | 6,500.00 | 6,600.00 | 5,505.22 | 90,200 |
| 2024-10-30 | 6,600.00 | 6,600.00 | 6,450.00 | 6,575.00 | 5,484.36 | 101,300 |
| 2024-10-29 | 6,500.00 | 6,600.00 | 6,500.00 | 6,575.00 | 5,484.36 | 63,800 |
| 2024-10-28 | 6,600.00 | 6,800.00 | 6,425.00 | 6,600.00 | 5,505.22 | 103,100 |
| 2024-10-25 | 6,900.00 | 6,975.00 | 6,600.00 | 6,650.00 | 5,546.92 | 289,200 |
| 2024-10-24 | 6,575.00 | 7,200.00 | 6,500.00 | 6,875.00 | 5,734.60 | 811,100 |
| 2024-10-23 | 6,000.00 | 6,625.00 | 5,950.00 | 6,500.00 | 5,421.80 | 1,228,100 |
| 2024-10-22 | 6,000.00 | 6,050.00 | 6,000.00 | 6,000.00 | 5,004.74 | 81,700 |
| 2024-10-21 | 5,975.00 | 6,075.00 | 5,975.00 | 5,975.00 | 4,983.89 | 54,500 |
| 2024-10-18 | 6,000.00 | 6,000.00 | 5,975.00 | 5,975.00 | 4,983.89 | 53,600 |
| 2024-10-17 | 6,000.00 | 6,025.00 | 5,975.00 | 6,000.00 | 5,004.74 | 150,400 |
| 2024-10-16 | 6,000.00 | 6,025.00 | 5,975.00 | 6,000.00 | 5,004.74 | 76,700 |
| 2024-10-15 | 6,000.00 | 6,000.00 | 5,975.00 | 5,975.00 | 4,983.89 | 29,700 |
| 2024-10-14 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,004.74 | 99,900 |
| 2024-10-11 | 5,950.00 | 5,950.00 | 5,925.00 | 5,950.00 | 4,963.04 | 43,600 |
| 2024-10-10 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 4,942.18 | 40,900 |
| 2024-10-09 | 5,950.00 | 5,975.00 | 5,950.00 | 5,950.00 | 4,963.04 | 53,300 |
| 2024-10-08 | 5,950.00 | 6,025.00 | 5,925.00 | 5,950.00 | 4,963.04 | 123,700 |
| 2024-10-07 | 6,150.00 | 6,150.00 | 5,900.00 | 5,950.00 | 4,963.04 | 141,300 |
| 2024-10-04 | 6,000.00 | 6,100.00 | 5,975.00 | 6,075.00 | 5,067.30 | 220,200 |
| 2024-10-03 | 6,200.00 | 6,200.00 | 5,975.00 | 5,975.00 | 4,983.89 | 110,000 |
| 2024-10-02 | 5,900.00 | 6,250.00 | 5,875.00 | 6,125.00 | 5,109.01 | 559,300 |
| 2024-10-01 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 4,921.33 | 191,900 |
| 2024-09-30 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 4,921.33 | 212,300 |
| 2024-09-27 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 4,921.33 | 190,100 |
| 2024-09-26 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 4,921.33 | 235,500 |
| 2024-09-25 | 5,900.00 | 5,925.00 | 5,875.00 | 5,875.00 | 4,900.48 | 245,200 |
| 2024-09-24 | 5,900.00 | 5,925.00 | 5,875.00 | 5,925.00 | 4,942.18 | 366,700 |
| 2024-09-23 | 5,900.00 | 5,925.00 | 5,900.00 | 5,900.00 | 4,921.33 | 66,100 |
| 2024-09-20 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 4,921.33 | 125,000 |
| 2024-09-19 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 4,921.33 | 326,300 |
| 2024-09-18 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 4,921.33 | 514,700 |
| 2024-09-17 | 5,900.00 | 5,900.00 | 5,875.00 | 5,875.00 | 4,900.48 | 407,400 |
| 2024-09-13 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 4,921.33 | 166,000 |
| 2024-09-12 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 4,921.33 | 335,100 |
| 2024-09-11 | 5,925.00 | 5,950.00 | 5,875.00 | 5,875.00 | 4,900.48 | 413,100 |
| 2024-09-10 | 5,950.00 | 6,050.00 | 5,925.00 | 5,925.00 | 4,942.18 | 142,300 |
| 2024-09-09 | 5,950.00 | 5,950.00 | 5,925.00 | 5,950.00 | 4,963.04 | 34,600 |
| 2024-09-06 | 5,975.00 | 6,000.00 | 5,925.00 | 5,950.00 | 4,963.04 | 129,000 |
| 2024-09-05 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 4,963.04 | 37,400 |
| 2024-09-04 | 6,000.00 | 6,000.00 | 5,900.00 | 5,925.00 | 4,942.18 | 94,400 |
| 2024-09-03 | 6,025.00 | 6,025.00 | 5,950.00 | 6,000.00 | 5,004.74 | 219,000 |
| 2024-09-02 | 6,025.00 | 6,050.00 | 6,000.00 | 6,025.00 | 5,025.59 | 109,400 |
| 2024-08-30 | 5,900.00 | 5,925.00 | 5,900.00 | 5,900.00 | 4,921.33 | 101,000 |
| 2024-08-29 | 6,000.00 | 6,000.00 | 5,875.00 | 5,900.00 | 4,921.33 | 389,100 |
| 2024-08-28 | 5,975.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,004.74 | 38,100 |
| 2024-08-27 | 6,025.00 | 6,025.00 | 5,950.00 | 5,975.00 | 4,983.89 | 234,400 |
| 2024-08-26 | 6,050.00 | 6,050.00 | 5,975.00 | 6,000.00 | 5,004.74 | 69,700 |
| 2024-08-23 | 6,025.00 | 6,050.00 | 5,975.00 | 6,025.00 | 5,025.59 | 338,900 |
| 2024-08-22 | 6,025.00 | 6,025.00 | 5,950.00 | 6,000.00 | 5,004.74 | 211,400 |
| 2024-08-21 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 5,025.59 | 129,700 |
| 2024-08-20 | 6,000.00 | 6,050.00 | 5,975.00 | 6,025.00 | 5,025.59 | 153,100 |
| 2024-08-19 | 6,000.00 | 6,025.00 | 5,950.00 | 6,000.00 | 5,004.74 | 96,600 |
| 2024-08-16 | 6,000.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,004.74 | 73,700 |
| 2024-08-15 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,004.74 | 36,700 |
| 2024-08-14 | 6,025.00 | 6,025.00 | 5,900.00 | 5,950.00 | 4,963.04 | 367,300 |
| 2024-08-13 | 6,025.00 | 6,050.00 | 6,025.00 | 6,025.00 | 5,025.59 | 16,800 |
| 2024-08-12 | 6,050.00 | 6,050.00 | 6,000.00 | 6,025.00 | 5,025.59 | 19,800 |
| 2024-08-09 | 6,050.00 | 6,050.00 | 6,000.00 | 6,050.00 | 5,046.45 | 25,900 |
| 2024-08-08 | 6,025.00 | 6,050.00 | 6,000.00 | 6,025.00 | 5,025.59 | 22,200 |
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.