Efek Terdaftar

MULTI BINTANG INDONESIA Tbk, PT

Security name
MULTI BINTANG INDONESIA Tbk
Issuer
MULTI BINTANG INDONESIA Tbk, PT
ISIN Code
ID1000132806
Short Code
MLBI
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
2,107,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
2,107,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 6,250 6,250 6,150 6,150 1,106 683,210,000 21
07 Jan 2025 6,200 6,200 6,150 6,175 3,757 2,316,862,500 144
08 Jan 2025 6,175 6,175 6,000 6,125 1,031 633,565,000 88
09 Jan 2025 6,175 6,225 6,125 6,175 1,153 712,282,500 239
10 Jan 2025 6,200 6,200 6,100 6,125 188 115,892,500 44
13 Jan 2025 6,125 6,150 6,100 6,125 3,749 2,291,690,000 117
14 Jan 2025 6,125 6,175 6,125 6,125 1,994 1,223,550,000 91
15 Jan 2025 6,150 6,150 6,125 6,150 181 111,000,000 11
16 Jan 2025 6,200 6,200 6,100 6,100 1,257 769,935,000 100
17 Jan 2025 6,100 6,200 6,100 6,100 255 156,720,000 36
20 Jan 2025 6,100 6,175 6,100 6,100 428 262,660,000 91
21 Jan 2025 6,100 6,150 5,950 6,075 2,461 1,493,407,500 234
22 Jan 2025 6,125 6,125 6,075 6,100 294 179,460,000 86
23 Jan 2025 6,100 6,125 6,000 6,125 328 199,782,500 27
24 Jan 2025 6,125 6,125 6,000 6,075 34 20,537,500 16
30 Jan 2025 6,175 6,175 6,025 6,075 618 375,267,500 86
31 Jan 2025 6,100 6,175 6,025 6,125 583 356,712,500 98
03 Feb 2025 6,175 6,175 6,025 6,100 749 459,002,500 142
04 Feb 2025 6,100 6,175 6,050 6,100 2,933 1,789,717,500 171
05 Feb 2025 6,150 6,175 6,100 6,125 566 347,287,500 93
06 Feb 2025 6,175 6,175 5,900 5,900 5,415 3,283,342,500 342
07 Feb 2025 6,000 6,025 6,000 6,025 893 536,642,500 126
10 Feb 2025 6,050 6,050 5,975 6,000 1,436 863,250,000 224
11 Feb 2025 6,000 6,050 5,950 6,000 744 446,702,500 83
12 Feb 2025 6,000 6,050 5,950 6,025 448 269,385,000 126
13 Feb 2025 6,025 6,125 6,025 6,100 3,802 2,317,302,500 376
14 Feb 2025 6,125 6,175 6,050 6,125 3,145 1,924,650,000 196
17 Feb 2025 6,150 6,200 6,125 6,200 2,565 1,582,470,000 379
18 Feb 2025 6,200 6,325 6,200 6,275 3,388 2,125,815,000 416
19 Feb 2025 6,300 6,375 6,275 6,275 714 450,657,500 125
20 Feb 2025 6,325 6,350 6,250 6,275 6,896 4,341,190,000 187
21 Feb 2025 6,300 6,300 6,275 6,300 104 65,372,500 24
24 Feb 2025 6,300 6,300 6,250 6,275 745 467,665,000 67
25 Feb 2025 6,325 6,350 6,100 6,200 5,251 3,277,640,000 152
26 Feb 2025 6,150 6,150 6,100 6,150 987 604,057,500 99
27 Feb 2025 6,175 6,175 6,075 6,100 2,374 1,450,845,000 172
28 Feb 2025 6,100 6,150 5,950 5,975 3,768 2,280,805,000 244
03 Mar 2025 5,975 6,100 5,975 6,100 585 354,690,000 95
04 Mar 2025 6,075 6,150 6,050 6,100 311 189,677,500 55
05 Mar 2025 6,000 6,150 6,000 6,150 1,762 1,076,237,500 187
06 Mar 2025 6,175 6,175 6,150 6,175 2,373 1,465,120,000 194
07 Mar 2025 6,150 6,150 5,950 6,000 6,775 4,076,800,000 160
10 Mar 2025 6,100 6,100 6,025 6,100 862 524,932,500 60
11 Mar 2025 6,100 6,100 6,000 6,075 1,586 955,537,500 52
12 Mar 2025 6,075 6,075 6,025 6,075 165 99,565,000 13
13 Mar 2025 6,075 6,200 6,075 6,125 1,415 868,882,500 176
14 Mar 2025 6,125 6,150 6,025 6,100 1,197 729,642,500 158
17 Mar 2025 6,100 6,175 6,075 6,175 2,031 1,247,610,000 375
18 Mar 2025 6,125 6,200 5,900 6,050 2,871 1,728,827,500 152
19 Mar 2025 6,000 6,075 6,000 6,025 240 145,057,500 34
20 Mar 2025 6,050 6,050 5,975 6,025 1,846 1,108,422,500 180
21 Mar 2025 6,000 6,025 5,850 5,925 9,649 5,693,532,500 332
24 Mar 2025 5,925 6,000 5,850 5,975 641 377,705,000 93
25 Mar 2025 5,975 6,000 5,875 5,950 457 270,525,000 81
26 Mar 2025 5,950 6,075 5,950 6,050 1,728 1,039,785,000 227
27 Mar 2025 6,000 6,025 5,975 6,025 219 131,395,000 85
08 Apr 2025 5,900 5,900 5,575 5,600 3,922 2,220,850,000 385
09 Apr 2025 5,600 5,625 5,500 5,500 2,426 1,341,862,500 254
10 Apr 2025 5,500 5,725 5,500 5,700 27,637 15,587,567,500 571
11 Apr 2025 5,725 5,775 5,650 5,750 1,509 866,817,500 111
14 Apr 2025 5,750 5,950 5,700 5,825 869 505,910,000 282
15 Apr 2025 5,825 5,925 5,800 5,800 3,515 2,042,392,500 225
16 Apr 2025 5,850 5,875 5,775 5,850 143 83,217,500 76
17 Apr 2025 5,850 5,875 5,800 5,800 551 321,860,000 151
21 Apr 2025 5,850 5,975 5,825 5,950 447 264,310,000 209
22 Apr 2025 5,950 5,975 5,950 5,975 134 79,927,500 72
23 Apr 2025 6,000 6,050 6,000 6,000 281 168,975,000 98
24 Apr 2025 6,000 6,075 6,000 6,025 1,036 625,867,500 155
25 Apr 2025 6,025 6,150 6,000 6,125 664 403,865,000 180
28 Apr 2025 6,125 6,125 6,100 6,125 419 256,252,500 139
29 Apr 2025 6,225 6,225 6,025 6,075 815 494,432,500 163
30 Apr 2025 6,075 6,125 6,050 6,100 1,469 895,085,000 169
02 May 2025 6,100 6,275 6,100 6,250 1,629 1,008,605,000 254
05 May 2025 6,200 6,225 6,075 6,175 456 279,327,500 77
06 May 2025 6,200 6,225 6,100 6,175 222 137,077,500 58
07 May 2025 6,150 6,150 6,100 6,125 195 119,522,500 64
08 May 2025 6,150 6,150 6,100 6,125 58 35,507,500 23
09 May 2025 6,125 6,125 6,050 6,100 504 306,995,000 106
14 May 2025 6,150 6,150 6,100 6,125 556 340,287,500 123
15 May 2025 6,100 6,175 6,075 6,125 1,123 687,560,000 184
16 May 2025 6,150 6,250 6,100 6,150 1,559 960,287,500 237
19 May 2025 6,125 6,150 6,075 6,150 1,334 816,747,500 243
20 May 2025 6,150 6,175 6,125 6,175 1,497 921,090,000 215
21 May 2025 6,225 6,300 6,200 6,250 5,073 3,169,330,000 611
22 May 2025 6,275 6,325 6,250 6,300 2,219 1,397,677,500 412
23 May 2025 6,300 6,300 6,250 6,275 1,560 981,100,000 329
26 May 2025 6,350 6,375 6,300 6,300 7,602 4,812,642,500 674
27 May 2025 6,075 6,075 5,900 5,925 5,639 3,355,262,500 728
28 May 2025 5,975 6,025 5,925 5,925 849 506,902,500 158
02 Jun 2025 5,925 5,950 5,850 5,875 1,108 652,795,000 199
03 Jun 2025 5,900 5,900 5,825 5,850 715 418,862,500 151
04 Jun 2025 5,875 5,900 5,825 5,850 819 480,432,500 115
05 Jun 2025 5,850 5,875 5,750 5,775 1,656 960,527,500 201
10 Jun 2025 5,800 5,850 5,800 5,850 941 548,337,500 164
11 Jun 2025 5,850 5,875 5,825 5,825 549 321,030,000 119
12 Jun 2025 5,800 5,850 5,775 5,800 1,153 670,187,500 187
13 Jun 2025 5,825 5,825 5,725 5,725 2,214 1,273,427,500 221
16 Jun 2025 5,725 5,750 5,675 5,675 1,525 869,282,500 312
17 Jun 2025 5,675 5,725 5,675 5,700 2,083 1,187,200,000 316
18 Jun 2025 5,700 5,725 5,675 5,700 2,873 1,637,037,500 373
19 Jun 2025 5,700 5,800 5,700 5,700 2,327 1,329,367,500 241
20 Jun 2025 5,725 5,750 5,700 5,725 2,833 1,621,960,000 314
23 Jun 2025 5,700 5,725 5,625 5,700 4,156 2,361,715,000 622
24 Jun 2025 5,700 5,750 5,700 5,700 759 434,010,000 147
25 Jun 2025 5,700 5,775 5,700 5,700 824 470,652,500 126
26 Jun 2025 5,700 5,750 5,700 5,700 2,059 1,180,102,500 256
30 Jun 2025 5,700 5,775 5,700 5,725 1,794 1,030,202,500 268
01 Jul 2025 5,775 5,800 5,700 5,700 2,380 1,367,880,000 248
02 Jul 2025 5,725 5,750 5,700 5,725 3,054 1,747,335,000 167
03 Jul 2025 5,725 5,750 5,725 5,750 187 107,480,000 53
04 Jul 2025 5,750 5,800 5,725 5,800 812 467,650,000 134
07 Jul 2025 5,800 5,800 5,600 5,700 4,539 2,589,647,500 234
08 Jul 2025 5,750 5,750 5,675 5,700 1,126 643,007,500 301
09 Jul 2025 5,700 5,750 5,700 5,700 1,263 723,090,000 173
10 Jul 2025 5,750 5,750 5,700 5,725 2,227 1,275,042,500 248
11 Jul 2025 5,750 5,750 5,700 5,700 517 295,652,500 78
15 Jul 2025 5,700 5,800 5,700 5,800 673 387,132,500 95
16 Jul 2025 5,775 5,800 5,750 5,750 912 526,222,500 55
17 Jul 2025 5,750 5,800 5,700 5,725 4,367 2,499,987,500 181
18 Jul 2025 5,800 5,825 5,750 5,800 1,040 602,367,500 79
21 Jul 2025 5,800 6,200 5,800 6,000 6,096 3,669,820,000 476
22 Jul 2025 6,000 6,100 5,950 6,000 13,470 8,112,442,500 446
23 Jul 2025 6,025 6,550 6,025 6,475 16,956 10,836,135,000 1,119
24 Jul 2025 6,500 6,500 6,025 6,050 6,740 4,144,320,000 491
25 Jul 2025 6,000 6,100 5,900 5,975 6,175 3,688,002,500 453
28 Jul 2025 6,000 6,100 5,950 6,000 944 568,115,000 128
29 Jul 2025 6,025 6,075 5,975 6,000 1,216 730,090,000 206
30 Jul 2025 6,025 6,025 5,925 6,000 2,720 1,628,115,000 173
31 Jul 2025 6,000 6,000 5,900 5,975 3,799 2,264,452,500 202
01 Aug 2025 6,025 6,075 5,975 6,025 2,050 1,235,422,500 178
04 Aug 2025 6,050 6,100 6,000 6,050 4,816 2,916,355,000 381
05 Aug 2025 6,050 6,100 6,025 6,075 2,309 1,396,980,000 198
06 Aug 2025 6,050 6,150 6,025 6,125 2,398 1,463,400,000 249
07 Aug 2025 6,125 6,200 6,100 6,200 1,477 912,360,000 133
08 Aug 2025 6,200 6,225 6,125 6,200 1,050 649,792,500 100
11 Aug 2025 6,200 6,200 6,000 6,150 2,519 1,535,832,500 155
12 Aug 2025 6,100 6,150 6,025 6,125 1,408 858,835,000 233
13 Aug 2025 6,100 6,175 6,000 6,100 4,703 2,848,495,000 423
14 Aug 2025 6,100 6,125 6,050 6,125 353 215,560,000 65
15 Aug 2025 6,125 6,150 6,050 6,075 1,087 659,967,500 144
19 Aug 2025 6,025 6,025 5,925 5,975 4,808 2,876,312,500 445
20 Aug 2025 6,000 6,000 5,925 5,950 1,931 1,147,300,000 130
21 Aug 2025 5,975 6,000 5,950 5,975 1,742 1,039,670,000 94
22 Aug 2025 5,950 6,000 5,925 5,925 443 263,897,500 105
25 Aug 2025 5,950 6,100 5,950 6,050 933 564,690,000 97
26 Aug 2025 6,050 6,075 5,950 5,975 1,172 702,345,000 112
27 Aug 2025 6,000 6,000 5,950 5,975 1,213 724,305,000 118
28 Aug 2025 6,000 6,000 5,925 5,950 774 459,597,500 115
29 Aug 2025 5,925 5,950 5,800 5,900 2,441 1,437,685,000 185
01 Sep 2025 5,725 5,950 5,725 5,900 990 575,820,000 157
02 Sep 2025 5,900 5,950 5,875 5,925 202 119,295,000 50
03 Sep 2025 5,925 5,975 5,875 5,900 621 369,177,500 72
04 Sep 2025 5,900 5,925 5,825 5,875 1,168 686,025,000 188
08 Sep 2025 5,900 5,950 5,800 5,825 2,487 1,460,822,500 242
09 Sep 2025 5,750 5,800 5,675 5,800 5,960 3,414,342,500 257
10 Sep 2025 5,800 5,825 5,775 5,775 242 140,217,500 48
11 Sep 2025 5,850 6,000 5,800 5,800 677 400,395,000 82
12 Sep 2025 5,825 5,950 5,825 5,875 190 111,422,500 35
15 Sep 2025 5,875 5,925 5,825 5,875 563 330,630,000 58
16 Sep 2025 5,875 5,900 5,850 5,850 698 409,337,500 78
17 Sep 2025 5,900 5,900 5,850 5,900 672 395,432,500 65
18 Sep 2025 5,900 5,900 5,825 5,825 308 179,782,500 53
19 Sep 2025 5,825 6,000 5,825 5,850 1,666 983,707,500 191
22 Sep 2025 5,925 5,950 5,850 5,875 886 521,957,500 150
23 Sep 2025 5,875 6,000 5,875 5,950 1,544 920,937,500 145
24 Sep 2025 5,950 5,950 5,900 5,950 529 312,885,000 115
25 Sep 2025 5,950 5,975 5,825 5,925 462 272,822,500 110
26 Sep 2025 5,925 5,925 5,825 5,900 695 406,765,000 90
29 Sep 2025 5,900 5,900 5,800 5,875 667 388,705,000 102
30 Dec 2025 5,650 5,700 5,650 5,675 1,481 837,860,000 36

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MLBI : 190 IDR) 24 Nov 2025 26 Nov 2025 12 Dec 2025 Active
Proxy Voting   - 23 Jul 2025 15 Aug 2025 Active
Cash Dividend (1 MLBI : 352 IDR) 26 May 2025 28 May 2025 19 Jun 2025 Active
Proxy Voting   - 23 Apr 2025 16 May 2025 Active
Cash Dividend (1 MLBI : 190 IDR) 22 Nov 2024 26 Nov 2024 12 Dec 2024 Active
Cash Dividend (1 MLBI : 396 IDR) 24 Jun 2024 26 Jun 2024 12 Jul 2024 Active
Proxy Voting   - 20 May 2024 12 Jun 2024 Active
Cash Dividend (1 MLBI : 110 IDR) 14 Nov 2023 16 Nov 2023 04 Dec 2023 Active
Proxy Voting   - 23 Oct 2023 16 Nov 2023 Active
Cash Dividend (1 MLBI : 245 IDR) 31 May 2023 06 Jun 2023 22 Jun 2023 Active
Proxy Voting   - 27 Apr 2023 23 May 2023 Active
Cash Dividend (1 MLBI : 43 IDR) 10 Nov 2022 14 Nov 2022 30 Nov 2022 Active
Proxy Voting   - 28 Jun 2022 22 Jul 2022 Active
Cash Dividend (1 MLBI : 408.45 IDR) 28 Apr 2022 10 May 2022 20 May 2022 Active
Proxy Voting   - 28 Mar 2022 20 Apr 2022 Active
Cash Dividend (1 MLBI : 475 IDR) 28 Apr 2021 30 Apr 2021 21 May 2021 Active
Proxy Voting   - 26 Mar 2021 20 Apr 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 20 Mar 2020 14 Apr 2020 Cancelled
Proxy Voting   - 03 Jan 2020 31 Jan 2020 Active
Cash Dividend (1 MLBI : 47 IDR) 08 Nov 2019 12 Nov 2019 27 Nov 2019 Active
Proxy Voting   - 25 Sep 2019 25 Oct 2019 Active
Proxy Voting   - 16 Jul 2019 15 Aug 2019 Active
Proxy Voting   - 29 May 2019 01 Jul 2019 Active
Cash Dividend (1 MLBI : 536 IDR) 02 May 2019 06 May 2019 24 May 2019 Active
Proxy Voting   - 22 Mar 2019 23 Apr 2019 Active
Proxy Voting   - 06 Nov 2018 06 Dec 2018 Active
Cash Dividend (1 MLBI : 47 IDR) 08 Nov 2018 13 Nov 2018 29 Nov 2018 Active
Cash Dividend (1 MLBI : 487 IDR) 24 Apr 2018 27 Apr 2018 18 May 2018 Active
Proxy Voting   - 23 Mar 2018 17 Apr 2018 Active
Cash Dividend (1 MLBI : 140 IDR) 06 Nov 2017 09 Nov 2017 28 Nov 2017 Active
Proxy Voting   - 26 Sep 2017 30 Oct 2017 Active
Cash Dividend (1 MLBI : 371 IDR) 27 Apr 2017 03 May 2017 18 May 2017 Active
Proxy Voting   - 24 Mar 2017 18 Apr 2017 Active
Cash Dividend (1 MLBI : 95 IDR) 05 Oct 2016 10 Oct 2016 26 Oct 2016 Active
Proxy Voting   - 31 Aug 2016 23 Sep 2016 Active
Cash Dividend (1 MLBI : 344 IDR) 10 Jun 2016 15 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Proxy Voting   - 28 Jul 2015 20 Aug 2015 Active
Cash Dividend (1 MLBI : 138 IDR) 26 May 2015 29 May 2015 19 Jun 2015 Active
Proxy Voting   - 24 Apr 2015 19 May 2015 Active
Cash Dividend (1 MLBI : 119 IDR) 11 Nov 2014 14 Nov 2014 28 Nov 2014 Active
Mandatory Conversion (1 MLBI : 100 MLBI ) - 10 Nov 2014 11 Nov 2014 Active
Proxy Voting   - 03 Sep 2014 19 Sep 2014 Active
Cash Dividend (1 MLBI : 46076 IDR) 05 Jun 2014 10 Jun 2014 24 Jun 2014 Active
Proxy Voting   - 24 Apr 2014 12 May 2014 Active
Cash Dividend (1 MLBI : 9500 IDR) 08 Nov 2013 13 Nov 2013 27 Nov 2013 Active
Proxy Voting   - 27 Aug 2013 12 Sep 2013 Active
Proxy Voting   - 28 Jun 2013 16 Jul 2013 Active
Proxy Voting   - 12 Apr 2013 30 Apr 2013 Active
Cash Dividend (1 MLBI : 14566 IDR) 08 Mar 2013 14 Mar 2013 26 Mar 2013 Active
Proxy Voting   - 30 Jan 2013 15 Feb 2013 Active
Proxy Voting   - 20 Dec 2012 07 Jan 2013 Active
Cash Dividend (1 MLBI : 6950 IDR) 16 Aug 2012 27 Aug 2012 10 Sep 2012 Active
Proxy Voting   - 15 Aug 2012 04 Sep 2012 Active
Cash Dividend (1 MLBI : 24074 IDR) 07 Jun 2012 12 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 26 Apr 2012 14 May 2012 Active
Proxy Voting   - 12 Sep 2011 28 Sep 2011 Active
Cash Dividend (1 MLBI : 21279 IDR) 17 Jun 2011 22 Jun 2011 07 Jul 2011 Active
Proxy Voting   - 09 May 2011 25 May 2011 Active
Proxy Voting   - 05 Aug 2010 23 Aug 2010 Active
Cash Dividend (1 MLBI : 3650 IDR) 17 Jun 2010 22 Jun 2010 06 Jul 2010 Active
Proxy Voting   - 07 May 2010 25 May 2010 Active
Proxy Voting   - 11 Jan 2010 27 Jan 2010 Active
Cash Dividend (1 MLBI : 12500 IDR) 23 Dec 2009 30 Dec 2009 15 Jan 2010 Active
Cash Dividend (1 MLBI : 15000 IDR) 29 May 2009 03 Jun 2009 17 Jun 2009 Active
Proxy Voting   - 17 Apr 2009 05 May 2009 Active
Proxy Voting   - 18 Jul 2008 05 Aug 2008 Active
Cash Dividend (1 MLBI : 3600 IDR) 06 Jun 2008 11 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 28 Apr 2008 14 May 2008 Active
Cash Dividend   03 Oct 2007 08 Oct 2007 25 Oct 2007 Active
Cash Dividend   11 Jun 2007 14 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 27 Apr 2007 15 May 2007 Active
Proxy Voting   - 02 Oct 2006 18 Oct 2006 Active
Cash Dividend   01 Sep 2006 06 Sep 2006 20 Sep 2006 Active
Cash Dividend   07 Jun 2006 12 Jun 2006 23 Jun 2006 Active
Proxy Voting   - 27 Apr 2006 15 May 2006 Active
Cash Dividend   07 Oct 2005 12 Oct 2005 26 Oct 2005 Active
Cash Dividend   24 Jun 2005 29 Jun 2005 13 Jul 2005 Active
Proxy Voting   - 18 May 2005 03 Jun 2005 Active
Proxy Voting   - 29 Dec 2004 14 Jan 2005 Active
Cash Dividend   12 Nov 2004 24 Nov 2004 08 Dec 2004 Active
Cash Dividend   29 Jun 2004 02 Jul 2004 16 Jul 2004 Active
Proxy Voting   - 21 May 2004 08 Jun 2004 Active
Cash Dividend   05 Nov 2003 10 Nov 2003 01 Dec 2003 Active
Cash Dividend   03 Jul 2003 08 Jul 2003 22 Jul 2003 Active
Proxy Voting   - 27 May 2003 12 Jun 2003 Active
Proxy Voting   - 20 May 2003 05 Jun 2003 Active
Cash Dividend   06 Mar 2003 11 Mar 2003 25 Mar 2003 Active
Cash Dividend   26 Jun 2002 01 Jul 2002 15 Jul 2002 Active
Proxy Voting   - 17 May 2002 04 Jun 2002 Active