Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 484.00 | 488.00 | 480.00 | 484.00 | 439.00 | 2,985,300 |
| 2026-05-06 | 488.00 | 488.00 | 472.00 | 478.00 | 433.56 | 2,650,400 |
| 2026-05-05 | 476.00 | 488.00 | 476.00 | 486.00 | 440.81 | 2,491,900 |
| 2026-05-04 | 462.00 | 480.00 | 462.00 | 476.00 | 431.74 | 1,429,500 |
| 2026-05-01 | 456.00 | 456.00 | 456.00 | 456.00 | 413.60 | 0 |
| 2026-04-30 | 470.00 | 478.00 | 456.00 | 456.00 | 413.60 | 1,130,100 |
| 2026-04-29 | 474.00 | 480.00 | 468.00 | 472.00 | 428.12 | 414,800 |
| 2026-04-28 | 462.00 | 490.00 | 462.00 | 474.00 | 429.93 | 1,356,400 |
| 2026-04-27 | 456.00 | 464.00 | 456.00 | 462.00 | 419.05 | 248,300 |
| 2026-04-24 | 464.00 | 464.00 | 456.00 | 456.00 | 413.60 | 372,900 |
| 2026-04-23 | 458.00 | 466.00 | 458.00 | 460.00 | 417.23 | 550,700 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 45.0000 IDR |
| 2025-06-05 | 45.0000 IDR |
| 2024-05-21 | 25.0000 IDR |
| 2023-06-08 | 15.0000 IDR |
| 2022-06-14 | 15.0000 IDR |
| 2021-08-03 | 117.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.