Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 404.00 | 414.00 | 400.00 | 402.00 | 328.16 | 175,200 |
| 2024-11-05 | 416.00 | 430.00 | 396.00 | 414.00 | 337.96 | 847,900 |
| 2024-11-04 | 414.00 | 430.00 | 402.00 | 418.00 | 341.22 | 355,300 |
| 2024-11-01 | 410.00 | 454.00 | 400.00 | 412.00 | 336.32 | 2,876,300 |
| 2024-10-31 | 396.00 | 406.00 | 390.00 | 390.00 | 318.37 | 168,700 |
| 2024-10-30 | 392.00 | 408.00 | 392.00 | 400.00 | 326.53 | 261,500 |
| 2024-10-29 | 402.00 | 402.00 | 390.00 | 390.00 | 318.37 | 127,600 |
| 2024-10-28 | 398.00 | 410.00 | 394.00 | 396.00 | 323.26 | 284,100 |
| 2024-10-25 | 400.00 | 402.00 | 396.00 | 396.00 | 323.26 | 121,600 |
| 2024-10-24 | 398.00 | 402.00 | 392.00 | 398.00 | 324.90 | 362,200 |
| 2024-10-23 | 394.00 | 398.00 | 388.00 | 390.00 | 318.37 | 300,400 |
| 2024-10-22 | 384.00 | 394.00 | 384.00 | 394.00 | 321.63 | 250,700 |
| 2024-10-21 | 390.00 | 402.00 | 376.00 | 384.00 | 313.47 | 674,800 |
| 2024-10-18 | 376.00 | 412.00 | 368.00 | 386.00 | 315.10 | 1,891,200 |
| 2024-10-17 | 370.00 | 376.00 | 368.00 | 368.00 | 300.41 | 154,500 |
| 2024-10-16 | 366.00 | 374.00 | 364.00 | 366.00 | 298.77 | 42,300 |
| 2024-10-15 | 368.00 | 376.00 | 366.00 | 366.00 | 298.77 | 84,700 |
| 2024-10-14 | 366.00 | 370.00 | 364.00 | 366.00 | 298.77 | 93,300 |
| 2024-10-11 | 366.00 | 366.00 | 364.00 | 366.00 | 298.77 | 15,400 |
| 2024-10-10 | 368.00 | 368.00 | 364.00 | 366.00 | 298.77 | 12,300 |
| 2024-10-09 | 364.00 | 372.00 | 364.00 | 366.00 | 298.77 | 22,800 |
| 2024-10-08 | 370.00 | 372.00 | 362.00 | 370.00 | 302.04 | 47,500 |
| 2024-10-07 | 370.00 | 370.00 | 362.00 | 370.00 | 302.04 | 5,500 |
| 2024-10-04 | 366.00 | 372.00 | 366.00 | 370.00 | 302.04 | 42,800 |
| 2024-10-03 | 370.00 | 370.00 | 366.00 | 368.00 | 300.41 | 13,000 |
| 2024-10-02 | 372.00 | 372.00 | 362.00 | 366.00 | 298.77 | 188,100 |
| 2024-10-01 | 364.00 | 374.00 | 362.00 | 372.00 | 303.67 | 29,800 |
| 2024-09-30 | 368.00 | 382.00 | 360.00 | 364.00 | 297.14 | 412,500 |
| 2024-09-27 | 362.00 | 368.00 | 360.00 | 364.00 | 297.14 | 167,500 |
| 2024-09-26 | 362.00 | 368.00 | 358.00 | 360.00 | 293.88 | 153,200 |
| 2024-09-25 | 366.00 | 366.00 | 360.00 | 364.00 | 297.14 | 294,900 |
| 2024-09-24 | 368.00 | 370.00 | 362.00 | 366.00 | 298.77 | 64,500 |
| 2024-09-23 | 368.00 | 376.00 | 366.00 | 366.00 | 298.77 | 118,300 |
| 2024-09-20 | 366.00 | 378.00 | 362.00 | 368.00 | 300.41 | 168,500 |
| 2024-09-19 | 370.00 | 370.00 | 362.00 | 368.00 | 300.41 | 22,000 |
| 2024-09-18 | 368.00 | 380.00 | 358.00 | 370.00 | 302.04 | 227,600 |
| 2024-09-17 | 384.00 | 388.00 | 358.00 | 374.00 | 305.30 | 439,900 |
| 2024-09-13 | 382.00 | 382.00 | 368.00 | 368.00 | 300.41 | 280,800 |
| 2024-09-12 | 374.00 | 382.00 | 370.00 | 372.00 | 303.67 | 177,800 |
| 2024-09-11 | 378.00 | 380.00 | 366.00 | 374.00 | 305.30 | 157,900 |
| 2024-09-10 | 384.00 | 384.00 | 364.00 | 364.00 | 297.14 | 139,800 |
| 2024-09-09 | 364.00 | 374.00 | 360.00 | 366.00 | 298.77 | 65,000 |
| 2024-09-06 | 366.00 | 366.00 | 360.00 | 364.00 | 297.14 | 72,800 |
| 2024-09-05 | 370.00 | 376.00 | 362.00 | 366.00 | 298.77 | 119,500 |
| 2024-09-04 | 362.00 | 366.00 | 358.00 | 364.00 | 297.14 | 52,100 |
| 2024-09-03 | 358.00 | 366.00 | 358.00 | 364.00 | 297.14 | 114,700 |
| 2024-09-02 | 360.00 | 364.00 | 356.00 | 358.00 | 292.24 | 125,600 |
| 2024-08-30 | 360.00 | 360.00 | 356.00 | 358.00 | 292.24 | 48,000 |
| 2024-08-29 | 360.00 | 360.00 | 354.00 | 354.00 | 288.98 | 270,700 |
| 2024-08-28 | 360.00 | 362.00 | 354.00 | 354.00 | 288.98 | 62,200 |
| 2024-08-27 | 358.00 | 362.00 | 354.00 | 360.00 | 293.88 | 38,400 |
| 2024-08-26 | 360.00 | 360.00 | 350.00 | 354.00 | 288.98 | 115,100 |
| 2024-08-23 | 360.00 | 360.00 | 356.00 | 356.00 | 290.61 | 59,000 |
| 2024-08-22 | 354.00 | 366.00 | 350.00 | 360.00 | 293.88 | 93,400 |
| 2024-08-21 | 360.00 | 370.00 | 354.00 | 354.00 | 288.98 | 52,000 |
| 2024-08-20 | 356.00 | 378.00 | 350.00 | 354.00 | 288.98 | 237,800 |
| 2024-08-19 | 352.00 | 420.00 | 350.00 | 356.00 | 290.61 | 305,600 |
| 2024-08-16 | 346.00 | 354.00 | 344.00 | 352.00 | 287.35 | 70,200 |
| 2024-08-15 | 348.00 | 350.00 | 346.00 | 346.00 | 282.45 | 4,100 |
| 2024-08-14 | 358.00 | 360.00 | 342.00 | 348.00 | 284.08 | 127,900 |
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.