Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 5,900.00 | 6,025.00 | 5,900.00 | 5,900.00 | 5,549.78 | 184,400 |
| 2026-05-07 | 5,900.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,526.26 | 108,500 |
| 2026-05-06 | 5,900.00 | 5,950.00 | 5,825.00 | 5,875.00 | 5,526.26 | 5,101,300 |
| 2026-05-05 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,549.78 | 64,800 |
| 2026-05-04 | 5,850.00 | 5,875.00 | 5,775.00 | 5,850.00 | 5,502.74 | 145,100 |
| 2026-05-01 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,479.23 | 0 |
| 2026-04-30 | 5,800.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,479.23 | 1,593,900 |
| 2026-04-29 | 5,775.00 | 5,800.00 | 5,725.00 | 5,800.00 | 5,455.71 | 334,700 |
| 2026-04-28 | 5,775.00 | 5,775.00 | 5,750.00 | 5,750.00 | 5,408.68 | 81,200 |
| 2026-04-27 | 5,750.00 | 5,800.00 | 5,725.00 | 5,750.00 | 5,408.68 | 50,800 |
| 2026-04-24 | 5,775.00 | 5,775.00 | 5,725.00 | 5,750.00 | 5,408.68 | 291,500 |
← NewerPage 3 of 3 · 131 trading days
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.