Multi Bintang Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6,575.00 | 6,600.00 | 6,525.00 | 6,600.00 | 6,600.00 | 11,400 |
| 2026-10-22 | 6,700.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | 106,600 |
| 2026-10-21 | 6,725.00 | 6,750.00 | 6,675.00 | 6,725.00 | 6,725.00 | 69,000 |
| 2026-10-20 | 6,350.00 | 6,725.00 | 6,350.00 | 6,725.00 | 6,725.00 | 114,600 |
| 2026-10-19 | 6,800.00 | 6,800.00 | 6,275.00 | 6,325.00 | 6,325.00 | 309,500 |
| 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 |
Page 1 of 1 · 23 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.