Multi Bintang Indonesia Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6,800.00	6,800.00	6,425.00	6,725.00	6,725.00	239,400
2026-10-15	6,825.00	6,850.00	6,800.00	6,850.00	6,850.00	204,300
2026-10-14	6,850.00	6,850.00	6,825.00	6,825.00	6,825.00	228,800
2026-10-13	6,825.00	6,850.00	6,825.00	6,825.00	6,825.00	189,100
2026-10-12	6,850.00	6,850.00	6,825.00	6,825.00	6,825.00	213,100
2026-10-09	6,825.00	6,850.00	6,825.00	6,850.00	6,850.00	90,000
2026-10-08	6,850.00	6,850.00	6,825.00	6,850.00	6,850.00	7,400
2026-10-07	6,850.00	6,850.00	6,825.00	6,850.00	6,850.00	27,600
2026-10-06	6,850.00	6,850.00	6,825.00	6,850.00	6,850.00	6,000
2026-10-05	6,850.00	6,850.00	6,825.00	6,825.00	6,825.00	14,800
2026-10-02	6,875.00	6,875.00	6,750.00	6,850.00	6,850.00	20,200
2026-10-01	6,750.00	6,875.00	6,750.00	6,875.00	6,875.00	35,300
2026-09-30	6,725.00	6,825.00	6,725.00	6,750.00	6,750.00	22,900
2026-09-29	6,775.00	6,825.00	6,700.00	6,725.00	6,725.00	80,900
2026-09-28	6,850.00	6,875.00	6,825.00	6,825.00	6,825.00	131,700
2026-09-25	6,825.00	6,850.00	6,825.00	6,825.00	6,825.00	79,000
2026-09-24	6,850.00	6,950.00	6,825.00	6,850.00	6,850.00	55,300
2026-09-23	6,825.00	6,875.00	6,825.00	6,850.00	6,850.00	27,500
2026-09-22	6,825.00	6,850.00	6,825.00	6,825.00	6,825.00	47,400
2026-09-21	6,900.00	6,900.00	6,825.00	6,825.00	6,825.00	74,500
2026-09-18	6,875.00	6,875.00	6,850.00	6,875.00	6,875.00	15,400

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.