Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 394.00 | 406.00 | 394.00 | 398.00 | 361.00 | 328,200 |
| 2025-08-18 | 392.00 | 392.00 | 392.00 | 392.00 | 355.55 | 0 |
| 2025-08-15 | 396.00 | 400.00 | 392.00 | 392.00 | 355.55 | 551,900 |
| 2025-08-14 | 396.00 | 400.00 | 396.00 | 396.00 | 359.18 | 678,800 |
| 2025-08-13 | 396.00 | 398.00 | 394.00 | 396.00 | 359.18 | 254,900 |
| 2025-08-12 | 394.00 | 398.00 | 394.00 | 394.00 | 357.37 | 123,300 |
| 2025-08-11 | 400.00 | 400.00 | 394.00 | 394.00 | 357.37 | 92,700 |
| 2025-08-08 | 396.00 | 400.00 | 394.00 | 398.00 | 361.00 | 276,400 |
| 2025-08-07 | 400.00 | 400.00 | 394.00 | 394.00 | 357.37 | 144,000 |
| 2025-08-06 | 400.00 | 400.00 | 394.00 | 398.00 | 361.00 | 115,800 |
| 2025-08-05 | 402.00 | 402.00 | 392.00 | 400.00 | 362.81 | 136,900 |
| 2025-08-04 | 396.00 | 402.00 | 392.00 | 402.00 | 364.62 | 404,200 |
| 2025-08-01 | 390.00 | 398.00 | 390.00 | 396.00 | 359.18 | 433,400 |
| 2025-07-31 | 374.00 | 400.00 | 372.00 | 390.00 | 353.74 | 968,000 |
| 2025-07-30 | 376.00 | 378.00 | 372.00 | 376.00 | 341.04 | 107,600 |
| 2025-07-29 | 378.00 | 378.00 | 374.00 | 376.00 | 341.04 | 46,100 |
| 2025-07-28 | 380.00 | 380.00 | 374.00 | 376.00 | 341.04 | 66,100 |
| 2025-07-25 | 382.00 | 386.00 | 376.00 | 376.00 | 341.04 | 134,900 |
| 2025-07-24 | 378.00 | 386.00 | 376.00 | 382.00 | 346.48 | 114,300 |
| 2025-07-23 | 372.00 | 378.00 | 372.00 | 376.00 | 341.04 | 191,700 |
| 2025-07-22 | 370.00 | 372.00 | 368.00 | 372.00 | 337.41 | 135,100 |
| 2025-07-21 | 372.00 | 374.00 | 364.00 | 370.00 | 335.60 | 151,800 |
| 2025-07-18 | 372.00 | 374.00 | 368.00 | 372.00 | 337.41 | 194,000 |
| 2025-07-17 | 370.00 | 374.00 | 368.00 | 372.00 | 337.41 | 198,200 |
| 2025-07-16 | 370.00 | 372.00 | 368.00 | 370.00 | 335.60 | 119,500 |
| 2025-07-15 | 372.00 | 374.00 | 364.00 | 370.00 | 335.60 | 94,500 |
| 2025-07-14 | 374.00 | 374.00 | 368.00 | 370.00 | 335.60 | 161,800 |
| 2025-07-11 | 376.00 | 378.00 | 370.00 | 372.00 | 337.41 | 239,600 |
| 2025-07-10 | 376.00 | 376.00 | 370.00 | 376.00 | 341.04 | 139,500 |
| 2025-07-09 | 370.00 | 378.00 | 368.00 | 376.00 | 341.04 | 46,000 |
| 2025-07-08 | 370.00 | 372.00 | 366.00 | 370.00 | 335.60 | 32,100 |
| 2025-07-07 | 374.00 | 374.00 | 360.00 | 370.00 | 335.60 | 235,900 |
| 2025-07-04 | 374.00 | 374.00 | 368.00 | 372.00 | 337.41 | 149,000 |
| 2025-07-03 | 372.00 | 376.00 | 368.00 | 374.00 | 339.23 | 85,500 |
| 2025-07-02 | 374.00 | 376.00 | 366.00 | 370.00 | 335.60 | 93,500 |
| 2025-07-01 | 372.00 | 374.00 | 372.00 | 372.00 | 337.41 | 73,800 |
| 2025-06-30 | 372.00 | 374.00 | 364.00 | 370.00 | 335.60 | 270,900 |
| 2025-06-26 | 364.00 | 374.00 | 364.00 | 372.00 | 337.41 | 211,600 |
| 2025-06-25 | 386.00 | 386.00 | 372.00 | 374.00 | 339.23 | 66,700 |
| 2025-06-24 | 372.00 | 388.00 | 370.00 | 380.00 | 344.67 | 155,900 |
| 2025-06-23 | 372.00 | 376.00 | 370.00 | 372.00 | 337.41 | 67,900 |
| 2025-06-20 | 376.00 | 376.00 | 372.00 | 372.00 | 337.41 | 105,700 |
| 2025-06-19 | 378.00 | 378.00 | 370.00 | 376.00 | 341.04 | 288,500 |
| 2025-06-18 | 384.00 | 384.00 | 376.00 | 378.00 | 342.86 | 236,700 |
| 2025-06-17 | 384.00 | 386.00 | 380.00 | 380.00 | 344.67 | 104,600 |
| 2025-06-16 | 382.00 | 384.00 | 380.00 | 384.00 | 348.30 | 184,400 |
| 2025-06-13 | 384.00 | 388.00 | 380.00 | 384.00 | 348.30 | 353,600 |
| 2025-06-12 | 384.00 | 388.00 | 384.00 | 384.00 | 348.30 | 193,900 |
| 2025-06-11 | 384.00 | 390.00 | 380.00 | 384.00 | 348.30 | 526,500 |
| 2025-06-10 | 390.00 | 392.00 | 382.00 | 386.00 | 350.11 | 383,100 |
| 2025-06-05 | 398.00 | 412.00 | 390.00 | 390.00 | 353.74 | 1,777,500 |
| 2025-06-04 | 458.00 | 458.00 | 442.00 | 450.00 | 367.35 | 3,494,700 |
| 2025-06-03 | 450.00 | 458.00 | 436.00 | 448.00 | 365.71 | 1,979,800 |
| 2025-06-02 | 434.00 | 452.00 | 434.00 | 450.00 | 367.35 | 4,289,200 |
| 2025-05-28 | 420.00 | 440.00 | 412.00 | 432.00 | 352.65 | 2,234,500 |
| 2025-05-27 | 402.00 | 410.00 | 402.00 | 406.00 | 331.43 | 284,100 |
| 2025-05-26 | 412.00 | 414.00 | 400.00 | 402.00 | 328.16 | 332,600 |
| 2025-05-23 | 414.00 | 416.00 | 406.00 | 412.00 | 336.32 | 424,300 |
| 2025-05-22 | 390.00 | 450.00 | 390.00 | 400.00 | 326.53 | 1,180,700 |
| 2025-05-21 | 390.00 | 392.00 | 388.00 | 390.00 | 318.37 | 259,000 |
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.