Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 456.00 | 458.00 | 454.00 | 458.00 | 415.42 | 321,700 |
| 2025-11-10 | 452.00 | 460.00 | 452.00 | 456.00 | 413.60 | 128,400 |
| 2025-11-07 | 460.00 | 460.00 | 454.00 | 454.00 | 411.79 | 181,800 |
| 2025-11-06 | 456.00 | 466.00 | 450.00 | 460.00 | 417.23 | 253,300 |
| 2025-11-05 | 454.00 | 458.00 | 450.00 | 454.00 | 411.79 | 514,300 |
| 2025-11-04 | 456.00 | 464.00 | 452.00 | 454.00 | 411.79 | 642,200 |
| 2025-11-03 | 462.00 | 468.00 | 452.00 | 462.00 | 419.05 | 885,100 |
| 2025-10-31 | 468.00 | 474.00 | 460.00 | 460.00 | 417.23 | 798,600 |
| 2025-10-30 | 464.00 | 474.00 | 464.00 | 468.00 | 424.49 | 393,800 |
| 2025-10-29 | 464.00 | 470.00 | 460.00 | 462.00 | 419.05 | 319,300 |
| 2025-10-28 | 466.00 | 468.00 | 462.00 | 464.00 | 420.86 | 349,800 |
| 2025-10-27 | 464.00 | 468.00 | 454.00 | 464.00 | 420.86 | 260,400 |
| 2025-10-24 | 456.00 | 466.00 | 452.00 | 464.00 | 420.86 | 369,400 |
| 2025-10-23 | 452.00 | 460.00 | 450.00 | 454.00 | 411.79 | 201,600 |
← NewerPage 5 of 5 · 254 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.